|
Closing price on 6/9/2022
|
|
| Open |
47.00 |
| High |
47.00 |
| Low |
46.60 |
| Volume |
42,800 |
| Split-adjusted Price |
42.07 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2022
|
-0.10 / -0.20%
|
49.40
|
49.70
|
49.00
|
49.40
|
49.40
|
43.13
|
20,700
|
|
|
5/9/2022
|
-2.20 / -4.30%
|
51.30
|
51.30
|
49.00
|
49.00
|
49.50
|
42.78
|
25,600
|
|
|
5/6/2022
|
-0.40 / -0.78%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.20
|
44.52
|
9,600
|
|
|
5/5/2022
|
-0.60 / -1.16%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.40
|
44.52
|
22,400
|
|
|
5/4/2022
|
-0.60 / -1.15%
|
51.00
|
52.40
|
51.00
|
51.40
|
51.60
|
44.87
|
265,943
|
|
|
4/29/2022
|
-0.10 / -0.19%
|
53.00
|
53.00
|
51.60
|
52.00
|
52.00
|
45.40
|
48,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
52.20
|
52.50
|
51.00
|
52.20
|
52.10
|
45.57
|
3,498,567
|
|
|
4/27/2022
|
+1.50 / +2.96%
|
52.50
|
53.50
|
51.10
|
52.20
|
52.20
|
45.57
|
267,600
|
|
|