|
Closing price on 6/21/2022
|
|
| Open |
43.10 |
| High |
45.30 |
| Low |
43.00 |
| Volume |
7,500 |
| Split-adjusted Price |
40.45 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
+0.60 / +1.35%
|
43.10
|
45.30
|
43.00
|
44.90
|
44.30
|
40.45
|
7,500
|
|
|
6/20/2022
|
-1.90 / -4.14%
|
45.90
|
45.90
|
44.00
|
44.00
|
44.30
|
39.63
|
4,300
|
|
|
6/17/2022
|
0.00 / 0.00%
|
44.00
|
46.20
|
44.00
|
46.20
|
45.90
|
41.62
|
14,800
|
|
|
6/16/2022
|
+2.40 / +5.39%
|
44.00
|
46.90
|
44.00
|
46.90
|
46.20
|
42.25
|
26,500
|
|
|
6/15/2022
|
-0.10 / -0.22%
|
45.00
|
45.20
|
44.00
|
45.00
|
44.50
|
40.54
|
17,700
|
|
|
6/14/2022
|
-0.30 / -0.65%
|
45.00
|
45.60
|
45.00
|
45.60
|
45.10
|
41.08
|
10,800
|
|
|
6/13/2022
|
-1.20 / -2.57%
|
46.00
|
46.70
|
45.00
|
45.50
|
45.90
|
40.99
|
21,000
|
|
|
6/10/2022
|
-0.20 / -0.43%
|
46.10
|
46.70
|
46.10
|
46.50
|
46.70
|
41.89
|
26,200
|
|
|
6/9/2022
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.60
|
46.70
|
46.70
|
42.07
|
42,800
|
|
|
6/8/2022
|
0.00 / 0.00%
|
47.00
|
49.00
|
46.80
|
47.00
|
47.10
|
42.34
|
20,900
|
|
|
6/7/2022
|
-0.40 / -0.84%
|
47.60
|
47.60
|
46.80
|
47.00
|
47.00
|
42.34
|
6,800
|
|
|
6/6/2022
|
-0.40 / -0.84%
|
47.40
|
48.00
|
47.00
|
47.00
|
47.40
|
42.34
|
6,000
|
|
|
6/3/2022
|
-0.50 / -1.04%
|
47.80
|
48.00
|
47.30
|
47.40
|
47.40
|
42.70
|
12,900
|
|
|
6/2/2022
|
-0.50 / -1.04%
|
48.20
|
48.20
|
47.70
|
47.70
|
47.90
|
42.97
|
88,600
|
|
|
6/1/2022
|
+0.10 / +0.21%
|
48.00
|
48.50
|
48.00
|
48.40
|
48.20
|
43.60
|
21,400
|
|
|
5/31/2022
|
-0.20 / -0.41%
|
48.50
|
48.50
|
48.00
|
48.30
|
48.30
|
43.51
|
6,800
|
|
|
5/30/2022
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.00
|
48.80
|
48.50
|
43.96
|
17,000
|
|
|
5/27/2022
|
+0.20 / +0.41%
|
49.30
|
49.30
|
48.50
|
48.50
|
48.80
|
43.69
|
5,800
|
|
|
5/26/2022
|
+0.60 / +1.25%
|
47.80
|
48.50
|
47.70
|
48.50
|
48.30
|
43.69
|
12,400
|
|
|
5/25/2022
|
+0.50 / +1.05%
|
47.50
|
48.20
|
47.50
|
48.00
|
47.90
|
43.24
|
21,000
|
|
|
5/24/2022
|
+0.20 / +0.42%
|
47.40
|
47.90
|
47.40
|
47.60
|
47.50
|
42.88
|
19,700
|
|
|
5/23/2022
|
-0.70 / -1.46%
|
48.00
|
48.00
|
47.30
|
47.30
|
47.40
|
42.61
|
6,800
|
|
|
5/20/2022
|
0.00 / 0.00%
|
47.10
|
48.80
|
47.10
|
48.00
|
48.00
|
43.24
|
9,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.10
|
47.10
|
48.00
|
42.43
|
7,600
|
|
|
5/18/2022
|
+0.20 / +0.42%
|
53.00
|
53.00
|
47.90
|
48.00
|
48.60
|
41.90
|
21,800
|
|
|
5/17/2022
|
+1.20 / +2.51%
|
46.80
|
49.00
|
46.50
|
49.00
|
47.80
|
42.78
|
23,900
|
|
|
5/16/2022
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.80
|
41.47
|
24,600
|
|
|
5/13/2022
|
-1.50 / -3.06%
|
48.50
|
48.50
|
47.10
|
47.50
|
47.50
|
41.47
|
54,800
|
|
|
5/12/2022
|
-1.40 / -2.82%
|
49.60
|
49.60
|
48.20
|
48.20
|
49.00
|
42.08
|
19,100
|
|
|
5/11/2022
|
+0.10 / +0.20%
|
49.50
|
49.80
|
49.50
|
49.50
|
49.60
|
43.21
|
6,800
|
|
|