|
|
Closing price on 5/26/2022
|
|
| Open |
47.80 |
| High |
48.50 |
| Low |
47.70 |
| Volume |
12,400 |
| Split-adjusted Price |
42.48 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.60 / +1.25%
|
47.80
|
48.50
|
47.70
|
48.50
|
48.30
|
42.48
|
12,400
|
|
|
5/25/2022
|
+0.50 / +1.05%
|
47.50
|
48.20
|
47.50
|
48.00
|
47.90
|
42.04
|
21,000
|
|
|
5/24/2022
|
+0.20 / +0.42%
|
47.40
|
47.90
|
47.40
|
47.60
|
47.50
|
41.69
|
19,700
|
|
|
5/23/2022
|
-0.70 / -1.46%
|
48.00
|
48.00
|
47.30
|
47.30
|
47.40
|
41.43
|
6,800
|
|
|
5/20/2022
|
0.00 / 0.00%
|
47.10
|
48.80
|
47.10
|
48.00
|
48.00
|
42.04
|
9,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.10
|
47.10
|
48.00
|
41.25
|
7,600
|
|
|
5/18/2022
|
+0.20 / +0.42%
|
53.00
|
53.00
|
47.90
|
48.00
|
48.60
|
40.74
|
21,800
|
|
|
5/17/2022
|
+1.20 / +2.51%
|
46.80
|
49.00
|
46.50
|
49.00
|
47.80
|
41.59
|
23,900
|
|
|
5/16/2022
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.80
|
40.32
|
24,600
|
|
|
5/13/2022
|
-1.50 / -3.06%
|
48.50
|
48.50
|
47.10
|
47.50
|
47.50
|
40.32
|
54,800
|
|
|
5/12/2022
|
-1.40 / -2.82%
|
49.60
|
49.60
|
48.20
|
48.20
|
49.00
|
40.91
|
19,100
|
|
|
5/11/2022
|
+0.10 / +0.20%
|
49.50
|
49.80
|
49.50
|
49.50
|
49.60
|
42.02
|
6,800
|
|
|
5/10/2022
|
-0.10 / -0.20%
|
49.40
|
49.70
|
49.00
|
49.40
|
49.40
|
41.93
|
20,700
|
|
|
5/9/2022
|
-2.20 / -4.30%
|
51.30
|
51.30
|
49.00
|
49.00
|
49.50
|
41.59
|
25,600
|
|
|
5/6/2022
|
-0.40 / -0.78%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.20
|
43.29
|
9,600
|
|
|
5/5/2022
|
-0.60 / -1.16%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.40
|
43.29
|
22,400
|
|
|
5/4/2022
|
-0.60 / -1.15%
|
51.00
|
52.40
|
51.00
|
51.40
|
51.60
|
43.63
|
265,943
|
|
|
4/29/2022
|
-0.10 / -0.19%
|
53.00
|
53.00
|
51.60
|
52.00
|
52.00
|
44.14
|
48,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
52.20
|
52.50
|
51.00
|
52.20
|
52.10
|
44.31
|
3,498,567
|
|
|
4/27/2022
|
+1.50 / +2.96%
|
52.50
|
53.50
|
51.10
|
52.20
|
52.20
|
44.31
|
267,600
|
|
|
4/26/2022
|
+1.90 / +3.72%
|
50.50
|
53.00
|
50.00
|
53.00
|
50.70
|
44.99
|
46,500
|
|
|
4/25/2022
|
0.00 / 0.00%
|
51.60
|
51.70
|
50.00
|
51.70
|
51.10
|
43.88
|
124,700
|
|
|
4/22/2022
|
-0.10 / -0.19%
|
51.70
|
52.00
|
51.50
|
51.60
|
51.70
|
43.80
|
54,400
|
|
|
4/21/2022
|
-0.10 / -0.19%
|
53.00
|
53.00
|
51.50
|
51.70
|
51.70
|
43.88
|
28,300
|
|
|
4/20/2022
|
-0.90 / -1.71%
|
52.30
|
52.30
|
51.10
|
51.60
|
51.80
|
43.80
|
50,200
|
|
|
4/19/2022
|
-0.50 / -0.94%
|
52.60
|
53.00
|
52.20
|
52.50
|
52.50
|
44.56
|
15,300
|
|
|
4/18/2022
|
-1.10 / -2.05%
|
53.00
|
54.00
|
52.50
|
52.50
|
53.00
|
44.56
|
38,000
|
|
|
4/15/2022
|
-1.20 / -2.21%
|
54.80
|
54.80
|
53.10
|
53.10
|
53.60
|
45.07
|
16,200
|
|
|
4/14/2022
|
+0.80 / +1.50%
|
54.80
|
55.00
|
53.50
|
54.10
|
54.30
|
45.92
|
34,800
|
|
|
4/13/2022
|
+0.60 / +1.13%
|
53.00
|
54.00
|
53.00
|
53.80
|
53.30
|
45.67
|
19,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|