|
Closing price on 6/15/2022
|
|
| Open |
45.00 |
| High |
45.20 |
| Low |
44.00 |
| Volume |
17,700 |
| Split-adjusted Price |
39.41 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-0.10 / -0.22%
|
45.00
|
45.20
|
44.00
|
45.00
|
44.50
|
39.41
|
17,700
|
|
|
6/14/2022
|
-0.30 / -0.65%
|
45.00
|
45.60
|
45.00
|
45.60
|
45.10
|
39.94
|
10,800
|
|
|
6/13/2022
|
-1.20 / -2.57%
|
46.00
|
46.70
|
45.00
|
45.50
|
45.90
|
39.85
|
21,000
|
|
|
6/10/2022
|
-0.20 / -0.43%
|
46.10
|
46.70
|
46.10
|
46.50
|
46.70
|
40.73
|
26,200
|
|
|
6/9/2022
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.60
|
46.70
|
46.70
|
40.90
|
42,800
|
|
|
6/8/2022
|
0.00 / 0.00%
|
47.00
|
49.00
|
46.80
|
47.00
|
47.10
|
41.16
|
20,900
|
|
|
6/7/2022
|
-0.40 / -0.84%
|
47.60
|
47.60
|
46.80
|
47.00
|
47.00
|
41.16
|
6,800
|
|
|
6/6/2022
|
-0.40 / -0.84%
|
47.40
|
48.00
|
47.00
|
47.00
|
47.40
|
41.16
|
6,000
|
|
|
6/3/2022
|
-0.50 / -1.04%
|
47.80
|
48.00
|
47.30
|
47.40
|
47.40
|
41.51
|
12,900
|
|
|
6/2/2022
|
-0.50 / -1.04%
|
48.20
|
48.20
|
47.70
|
47.70
|
47.90
|
41.78
|
88,600
|
|
|
6/1/2022
|
+0.10 / +0.21%
|
48.00
|
48.50
|
48.00
|
48.40
|
48.20
|
42.39
|
21,400
|
|
|
5/31/2022
|
-0.20 / -0.41%
|
48.50
|
48.50
|
48.00
|
48.30
|
48.30
|
42.30
|
6,800
|
|
|
5/30/2022
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.00
|
48.80
|
48.50
|
42.74
|
17,000
|
|
|
5/27/2022
|
+0.20 / +0.41%
|
49.30
|
49.30
|
48.50
|
48.50
|
48.80
|
42.48
|
5,800
|
|
|
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
|
|
|