|
Closing price on 7/22/2025
|
|
| Open |
29.40 |
| High |
30.20 |
| Low |
29.10 |
| Volume |
88,800 |
| Split-adjusted Price |
28.01 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2025
|
+0.95 / +3.26%
|
29.40
|
30.20
|
29.10
|
30.10
|
29.95
|
28.01
|
88,800
|
|
|
7/21/2025
|
+0.45 / +1.57%
|
28.80
|
29.30
|
28.80
|
29.15
|
29.19
|
27.13
|
106,400
|
|
|
7/18/2025
|
+0.05 / +0.17%
|
28.75
|
28.75
|
28.60
|
28.70
|
28.65
|
26.71
|
28,000
|
|
|
7/17/2025
|
+0.15 / +0.53%
|
28.55
|
28.80
|
28.45
|
28.65
|
28.56
|
26.66
|
72,100
|
|
|
7/16/2025
|
+0.05 / +0.18%
|
28.45
|
28.50
|
28.35
|
28.50
|
28.44
|
26.52
|
13,600
|
|
|
7/15/2025
|
0.00 / 0.00%
|
28.45
|
28.80
|
28.30
|
28.45
|
28.56
|
26.47
|
48,300
|
|
|
7/14/2025
|
+0.05 / +0.18%
|
28.40
|
28.45
|
28.25
|
28.45
|
28.38
|
26.47
|
25,300
|
|
|
7/11/2025
|
0.00 / 0.00%
|
28.40
|
28.45
|
28.35
|
28.40
|
28.38
|
26.43
|
33,100
|
|
|
7/10/2025
|
+0.05 / +0.18%
|
28.35
|
28.45
|
28.30
|
28.40
|
28.36
|
26.43
|
36,200
|
|
|
7/9/2025
|
+0.10 / +0.35%
|
28.25
|
28.35
|
28.20
|
28.35
|
28.27
|
26.38
|
50,200
|
|
|
7/8/2025
|
+0.10 / +0.36%
|
28.15
|
28.30
|
28.05
|
28.25
|
28.20
|
26.29
|
40,100
|
|
|
7/7/2025
|
0.00 / 0.00%
|
28.15
|
28.35
|
28.10
|
28.15
|
28.14
|
26.20
|
17,700
|
|
|
7/4/2025
|
-0.10 / -0.35%
|
28.25
|
28.30
|
28.15
|
28.15
|
28.20
|
26.20
|
14,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.15
|
28.25
|
28.23
|
26.29
|
15,500
|
|
|
7/2/2025
|
+0.05 / +0.18%
|
28.20
|
28.30
|
28.20
|
28.25
|
28.22
|
26.29
|
21,100
|
|
|
7/1/2025
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.10
|
28.20
|
28.34
|
26.24
|
15,700
|
|
|
6/30/2025
|
+0.15 / +0.53%
|
28.15
|
28.30
|
28.10
|
28.30
|
28.21
|
26.33
|
32,200
|
|
|
6/27/2025
|
+0.25 / +0.90%
|
27.90
|
28.25
|
27.80
|
28.15
|
28.04
|
26.20
|
20,600
|
|
|
6/26/2025
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.94
|
25.96
|
14,000
|
|
|
6/25/2025
|
0.00 / 0.00%
|
28.20
|
28.30
|
28.00
|
28.00
|
28.08
|
26.06
|
25,300
|
|
|
6/24/2025
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.95
|
28.00
|
28.01
|
26.06
|
18,200
|
|
|
6/23/2025
|
-0.05 / -0.18%
|
27.95
|
27.95
|
27.55
|
27.90
|
27.82
|
25.96
|
58,200
|
|
|
6/20/2025
|
+0.15 / +0.54%
|
27.80
|
28.30
|
27.80
|
27.95
|
27.99
|
26.01
|
17,100
|
|
|
6/19/2025
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.40
|
27.80
|
27.80
|
25.87
|
6,300
|
|
|
6/18/2025
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.60
|
27.80
|
27.78
|
25.87
|
13,500
|
|
|
6/17/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.89
|
25.87
|
19,900
|
|
|
6/16/2025
|
0.00 / 0.00%
|
27.50
|
27.90
|
25.90
|
27.80
|
27.34
|
25.87
|
34,100
|
|
|
6/13/2025
|
0.00 / 0.00%
|
27.75
|
27.90
|
27.55
|
27.80
|
27.62
|
25.87
|
3,000
|
|
|
6/12/2025
|
+0.05 / +0.18%
|
27.75
|
28.15
|
27.70
|
27.80
|
27.76
|
25.87
|
11,600
|
|
|
6/11/2025
|
+0.05 / +0.18%
|
27.75
|
28.10
|
27.70
|
27.75
|
27.77
|
25.82
|
4,400
|
|
|