|
Closing price on 7/23/2021
|
|
| Open |
47.50 |
| High |
48.20 |
| Low |
47.00 |
| Volume |
16,000 |
| Split-adjusted Price |
40.35 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-1.20 / -2.49%
|
47.50
|
48.20
|
47.00
|
47.00
|
47.50
|
40.35
|
16,000
|
|
|
7/22/2021
|
+0.20 / +0.42%
|
47.90
|
48.60
|
47.50
|
48.10
|
48.20
|
41.29
|
57,600
|
|
|
7/21/2021
|
+2.70 / +6.00%
|
46.00
|
49.00
|
46.00
|
47.70
|
47.90
|
40.95
|
81,200
|
|
|
7/20/2021
|
+1.00 / +2.23%
|
45.10
|
45.80
|
44.80
|
45.80
|
45.00
|
39.32
|
34,400
|
|
|
7/19/2021
|
-2.20 / -4.60%
|
47.00
|
47.00
|
43.10
|
45.60
|
44.80
|
39.14
|
21,800
|
|
|
7/16/2021
|
+1.90 / +4.19%
|
46.00
|
48.80
|
45.40
|
47.30
|
47.80
|
40.60
|
10,600
|
|
|
7/15/2021
|
+1.50 / +3.37%
|
45.30
|
46.00
|
45.00
|
46.00
|
45.40
|
39.49
|
12,500
|
|
|
7/14/2021
|
-0.70 / -1.55%
|
45.20
|
45.20
|
44.40
|
44.50
|
44.50
|
38.20
|
14,700
|
|
|
7/13/2021
|
+0.80 / +1.81%
|
44.50
|
46.80
|
44.50
|
44.90
|
45.20
|
38.54
|
16,300
|
|
|
7/12/2021
|
-2.50 / -5.38%
|
46.00
|
46.00
|
42.00
|
44.00
|
44.10
|
37.77
|
77,300
|
|
|
7/9/2021
|
-1.30 / -2.72%
|
47.20
|
47.30
|
46.10
|
46.50
|
46.50
|
39.92
|
40,900
|
|
|
7/8/2021
|
0.00 / 0.00%
|
48.60
|
48.60
|
47.50
|
47.70
|
47.76
|
40.95
|
12,800
|
|
|
7/7/2021
|
-1.70 / -3.46%
|
48.50
|
48.50
|
47.20
|
47.50
|
47.70
|
40.77
|
63,100
|
|
|
7/6/2021
|
-1.10 / -2.22%
|
49.50
|
49.70
|
48.50
|
48.50
|
49.20
|
41.63
|
39,800
|
|
|
7/5/2021
|
-1.10 / -2.19%
|
50.30
|
50.30
|
49.20
|
49.20
|
49.60
|
42.23
|
51,400
|
|
|
7/2/2021
|
0.00 / 0.00%
|
50.40
|
50.60
|
50.20
|
50.20
|
50.30
|
43.09
|
18,000
|
|
|
7/1/2021
|
+0.30 / +0.60%
|
50.10
|
50.50
|
50.00
|
50.40
|
50.20
|
43.26
|
31,100
|
|
|
6/30/2021
|
0.00 / 0.00%
|
50.10
|
50.20
|
49.80
|
50.10
|
50.10
|
43.01
|
33,500
|
|
|
6/29/2021
|
+0.10 / +0.20%
|
50.00
|
50.50
|
50.00
|
50.10
|
50.10
|
43.01
|
25,400
|
|
|
6/28/2021
|
-0.10 / -0.20%
|
50.00
|
50.20
|
50.00
|
50.00
|
50.00
|
42.92
|
29,400
|
|
|
6/25/2021
|
-0.40 / -0.79%
|
50.30
|
50.50
|
50.00
|
50.00
|
50.10
|
42.92
|
24,600
|
|
|
6/24/2021
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.10
|
50.40
|
43.01
|
52,100
|
|
|
6/23/2021
|
-0.10 / -0.20%
|
51.30
|
52.00
|
50.90
|
51.10
|
51.10
|
43.86
|
21,600
|
|
|
6/22/2021
|
-0.20 / -0.39%
|
51.30
|
51.50
|
51.00
|
51.30
|
51.20
|
44.04
|
27,800
|
|
|
6/21/2021
|
+0.10 / +0.19%
|
50.70
|
51.80
|
50.70
|
51.40
|
51.50
|
44.12
|
41,500
|
|
|
6/18/2021
|
+0.40 / +0.79%
|
51.70
|
51.70
|
50.90
|
51.30
|
51.30
|
44.04
|
29,800
|
|
|
6/17/2021
|
+0.20 / +0.39%
|
50.50
|
51.40
|
50.50
|
51.40
|
50.90
|
44.12
|
12,200
|
|
|
6/16/2021
|
-1.30 / -2.50%
|
51.90
|
51.90
|
50.60
|
50.60
|
51.20
|
43.44
|
52,300
|
|
|
6/15/2021
|
-0.90 / -1.71%
|
52.30
|
52.90
|
51.50
|
51.60
|
51.90
|
44.29
|
53,100
|
|
|
6/14/2021
|
+0.40 / +0.77%
|
51.80
|
53.00
|
51.80
|
52.20
|
52.50
|
44.81
|
35,850
|
|
|