Closing price on 6/4/2021
|
|
Open |
50.50 |
High |
51.00 |
Low |
49.50 |
Volume |
74,100 |
Split-adjusted Price |
43.61 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2021
|
+0.40 / +0.79%
|
50.50
|
51.00
|
49.50
|
50.80
|
50.40
|
43.61
|
74,100
|
|
6/3/2021
|
+0.50 / +1.01%
|
50.00
|
51.00
|
49.90
|
50.00
|
50.40
|
42.92
|
49,000
|
|
6/2/2021
|
0.00 / 0.00%
|
49.50
|
50.00
|
48.50
|
49.70
|
49.50
|
42.66
|
51,200
|
|
6/1/2021
|
+0.60 / +1.23%
|
49.00
|
51.90
|
49.00
|
49.50
|
49.70
|
42.49
|
12,400
|
|
5/31/2021
|
+0.10 / +0.20%
|
48.90
|
49.00
|
48.70
|
49.00
|
48.90
|
42.06
|
51,600
|
|
5/28/2021
|
+0.50 / +1.03%
|
48.50
|
52.90
|
48.50
|
49.00
|
48.90
|
42.06
|
50,400
|
|
5/27/2021
|
-1.50 / -3.01%
|
49.40
|
49.40
|
48.20
|
48.30
|
48.50
|
41.46
|
55,000
|
|
5/26/2021
|
-0.90 / -1.78%
|
50.50
|
50.50
|
49.50
|
49.60
|
49.80
|
42.58
|
60,200
|
|
5/25/2021
|
-0.10 / -0.20%
|
51.00
|
51.00
|
50.30
|
50.40
|
50.50
|
43.26
|
36,700
|
|
5/24/2021
|
-0.80 / -1.55%
|
51.50
|
51.50
|
50.20
|
50.70
|
50.50
|
43.52
|
75,700
|
|
5/21/2021
|
-0.70 / -1.34%
|
52.20
|
52.20
|
51.30
|
51.50
|
51.50
|
44.21
|
24,100
|
|
5/20/2021
|
+1.80 / +3.55%
|
52.00
|
52.50
|
51.80
|
52.50
|
52.20
|
45.07
|
63,000
|
|
5/19/2021
|
-0.10 / -0.19%
|
52.80
|
52.80
|
52.00
|
52.70
|
52.19
|
43.94
|
28,700
|
|
5/18/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.60
|
52.80
|
52.83
|
44.02
|
75,700
|
|
5/17/2021
|
+0.30 / +0.57%
|
52.70
|
53.40
|
52.70
|
53.00
|
52.84
|
44.19
|
63,800
|
|
5/14/2021
|
-0.20 / -0.38%
|
53.00
|
53.20
|
52.00
|
52.60
|
52.65
|
43.86
|
45,800
|
|
5/13/2021
|
-0.50 / -0.93%
|
53.20
|
53.50
|
52.50
|
53.00
|
52.85
|
44.19
|
44,100
|
|
5/12/2021
|
+0.10 / +0.19%
|
54.30
|
54.30
|
53.10
|
53.10
|
53.54
|
44.27
|
12,000
|
|
5/11/2021
|
+0.50 / +0.95%
|
53.10
|
53.50
|
52.80
|
53.30
|
53.03
|
44.44
|
22,900
|
|
5/10/2021
|
-0.80 / -1.48%
|
53.40
|
53.50
|
52.50
|
53.10
|
52.85
|
44.27
|
60,600
|
|
5/7/2021
|
-1.30 / -2.35%
|
54.00
|
54.00
|
53.70
|
54.00
|
53.93
|
45.02
|
39,600
|
|
5/6/2021
|
-0.40 / -0.72%
|
56.00
|
56.00
|
54.50
|
54.90
|
55.28
|
45.77
|
38,100
|
|
5/5/2021
|
+1.70 / +3.15%
|
55.50
|
55.80
|
54.50
|
55.70
|
55.27
|
46.44
|
51,600
|
|
5/4/2021
|
-1.70 / -3.05%
|
54.00
|
54.80
|
53.00
|
54.00
|
53.99
|
45.02
|
33,800
|
|
4/29/2021
|
+0.40 / +0.71%
|
56.40
|
56.50
|
54.50
|
56.50
|
55.69
|
47.11
|
79,500
|
|
4/28/2021
|
+0.50 / +0.89%
|
56.50
|
56.50
|
55.90
|
56.40
|
56.08
|
47.02
|
76,600
|
|
4/27/2021
|
+2.60 / +4.82%
|
53.60
|
56.70
|
53.60
|
56.50
|
55.87
|
47.11
|
156,500
|
|
4/26/2021
|
+2.80 / +5.52%
|
51.30
|
56.00
|
51.30
|
53.50
|
53.88
|
44.61
|
145,185
|
|
4/23/2021
|
-2.30 / -4.30%
|
52.80
|
52.90
|
50.00
|
51.20
|
50.71
|
42.69
|
273,000
|
|
4/22/2021
|
-2.20 / -4.00%
|
55.00
|
55.00
|
52.80
|
52.80
|
53.46
|
44.02
|
108,300
|
|
|