Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2021	-0.10 / -0.21%	49.10	49.10	47.10	47.50	47.50	39.65	33,100
7/27/2021	+0.90 / +1.93%	46.60	53.00	46.60	47.50	47.60	39.65	10,400
7/26/2021	-0.80 / -1.68%	46.50	47.60	46.00	46.70	46.60	38.98	47,000
7/23/2021	-1.20 / -2.49%	47.50	48.20	47.00	47.00	47.50	39.23	16,000
7/22/2021	+0.20 / +0.42%	47.90	48.60	47.50	48.10	48.20	40.15	57,600
7/21/2021	+2.70 / +6.00%	46.00	49.00	46.00	47.70	47.90	39.81	81,200
7/20/2021	+1.00 / +2.23%	45.10	45.80	44.80	45.80	45.00	38.23	34,400
7/19/2021	-2.20 / -4.60%	47.00	47.00	43.10	45.60	44.80	38.06	21,800
7/16/2021	+1.90 / +4.19%	46.00	48.80	45.40	47.30	47.80	39.48	10,600
7/15/2021	+1.50 / +3.37%	45.30	46.00	45.00	46.00	45.40	38.39	12,500
7/14/2021	-0.70 / -1.55%	45.20	45.20	44.40	44.50	44.50	37.14	14,700
7/13/2021	+0.80 / +1.81%	44.50	46.80	44.50	44.90	45.20	37.48	16,300
7/12/2021	-2.50 / -5.38%	46.00	46.00	42.00	44.00	44.10	36.72	77,300
7/9/2021	-1.30 / -2.72%	47.20	47.30	46.10	46.50	46.50	38.81	40,900
7/8/2021	0.00 / 0.00%	48.60	48.60	47.50	47.70	47.76	39.81	12,800
7/7/2021	-1.70 / -3.46%	48.50	48.50	47.20	47.50	47.70	39.65	63,100
7/6/2021	-1.10 / -2.22%	49.50	49.70	48.50	48.50	49.20	40.48	39,800
7/5/2021	-1.10 / -2.19%	50.30	50.30	49.20	49.20	49.60	41.06	51,400
7/2/2021	0.00 / 0.00%	50.40	50.60	50.20	50.20	50.30	41.90	18,000
7/1/2021	+0.30 / +0.60%	50.10	50.50	50.00	50.40	50.20	42.07	31,100
6/30/2021	0.00 / 0.00%	50.10	50.20	49.80	50.10	50.10	41.82	33,500
6/29/2021	+0.10 / +0.20%	50.00	50.50	50.00	50.10	50.10	41.82	25,400
6/28/2021	-0.10 / -0.20%	50.00	50.20	50.00	50.00	50.00	41.73	29,400
6/25/2021	-0.40 / -0.79%	50.30	50.50	50.00	50.00	50.10	41.73	24,600
6/24/2021	-1.00 / -1.96%	51.00	51.00	50.00	50.10	50.40	41.82	52,100
6/23/2021	-0.10 / -0.20%	51.30	52.00	50.90	51.10	51.10	42.65	21,600
6/22/2021	-0.20 / -0.39%	51.30	51.50	51.00	51.30	51.20	42.82	27,800
6/21/2021	+0.10 / +0.19%	50.70	51.80	50.70	51.40	51.50	42.90	41,500
6/18/2021	+0.40 / +0.79%	51.70	51.70	50.90	51.30	51.30	42.82	29,800
6/17/2021	+0.20 / +0.39%	50.50	51.40	50.50	51.40	50.90	42.90	12,200

<<Previous 30 days Next 30 days>>

MCM News

15/11	MCM: BOD resolution dated November 14, 2024
04/11	MCM: Record date for the 1st cash dividend payment in 2024
25/10	MCM: Plan for the 1st cash dividend payment for 2024
22/10	MCM: Change in personnel
02/10	MCM: Approval for transaction with VLC

More News

Related Companies

	Volume	Price	Change
AFX	7,000	7.30	1.39%
AGM	0	3.36	0.00%
AGX	0	76.00	0.00%
AIG	700	51.00	2.20%
ANT	400	19.20	-1.03%
APF	0	52.80	0.00%
ATA	0	0.50	0.00%
ATS	0	12.60	0.00%
BBC	0	50.00	0.00%