Closing price on 7/28/2023
|
|
Open |
39.50 |
High |
40.00 |
Low |
39.10 |
Volume |
120,900 |
Split-adjusted Price |
36.18 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2023
|
-0.30 / -0.76%
|
39.50
|
40.00
|
39.10
|
39.20
|
39.40
|
36.18
|
120,900
|
|
7/27/2023
|
+0.20 / +0.50%
|
39.70
|
40.00
|
39.30
|
39.90
|
39.50
|
36.83
|
67,100
|
|
7/26/2023
|
-0.10 / -0.25%
|
40.00
|
40.10
|
39.50
|
39.80
|
39.70
|
36.73
|
99,000
|
|
7/25/2023
|
+0.20 / +0.50%
|
40.00
|
40.50
|
39.60
|
40.20
|
39.90
|
37.10
|
52,900
|
|
7/24/2023
|
-0.80 / -1.96%
|
40.80
|
40.80
|
39.70
|
40.00
|
40.00
|
36.92
|
237,300
|
|
7/21/2023
|
+0.10 / +0.24%
|
40.90
|
41.30
|
40.50
|
41.00
|
40.80
|
37.84
|
43,300
|
|
7/20/2023
|
+1.30 / +3.24%
|
40.20
|
41.60
|
40.20
|
41.40
|
40.90
|
38.21
|
144,200
|
|
7/19/2023
|
+1.20 / +3.07%
|
39.10
|
40.60
|
39.10
|
40.30
|
40.10
|
37.20
|
308,638
|
|
7/18/2023
|
+0.10 / +0.26%
|
39.10
|
39.30
|
39.00
|
39.20
|
39.10
|
36.18
|
41,200
|
|
7/17/2023
|
-0.30 / -0.76%
|
39.20
|
39.50
|
38.90
|
39.00
|
39.10
|
36.00
|
79,100
|
|
7/14/2023
|
-0.40 / -1.01%
|
39.90
|
39.90
|
39.00
|
39.20
|
39.30
|
36.18
|
94,700
|
|
7/13/2023
|
+0.30 / +0.76%
|
39.50
|
39.80
|
39.30
|
39.60
|
39.60
|
36.55
|
118,500
|
|
7/12/2023
|
+0.10 / +0.25%
|
39.30
|
40.00
|
39.20
|
39.40
|
39.30
|
36.37
|
60,800
|
|
7/11/2023
|
-0.50 / -1.27%
|
39.60
|
39.70
|
38.80
|
38.80
|
39.30
|
35.81
|
51,000
|
|
7/10/2023
|
+0.80 / +2.06%
|
38.80
|
39.60
|
38.80
|
39.60
|
39.30
|
36.55
|
181,400
|
|
7/7/2023
|
+0.20 / +0.52%
|
38.50
|
39.10
|
38.50
|
38.70
|
38.80
|
35.72
|
81,800
|
|
7/6/2023
|
+0.10 / +0.26%
|
38.40
|
38.70
|
38.40
|
38.70
|
38.50
|
35.72
|
21,400
|
|
7/5/2023
|
-0.10 / -0.26%
|
38.50
|
38.90
|
38.40
|
38.40
|
38.60
|
35.44
|
23,900
|
|
7/4/2023
|
0.00 / 0.00%
|
38.60
|
38.80
|
38.30
|
38.50
|
38.50
|
35.53
|
43,000
|
|
7/3/2023
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.50
|
38.70
|
38.50
|
35.72
|
22,200
|
|
6/30/2023
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.70
|
35.53
|
24,900
|
|
6/29/2023
|
-0.60 / -1.52%
|
39.70
|
39.70
|
38.80
|
38.80
|
39.00
|
35.81
|
27,500
|
|
6/28/2023
|
+0.80 / +2.06%
|
39.20
|
39.80
|
39.20
|
39.70
|
39.40
|
36.64
|
85,200
|
|
6/27/2023
|
+0.80 / +2.08%
|
39.00
|
39.60
|
38.70
|
39.30
|
38.90
|
36.27
|
25,500
|
|
6/26/2023
|
+0.20 / +0.52%
|
38.30
|
39.00
|
38.30
|
38.70
|
38.50
|
35.72
|
32,400
|
|
6/23/2023
|
+0.60 / +1.56%
|
38.30
|
39.00
|
38.30
|
39.00
|
38.50
|
36.00
|
30,100
|
|
6/22/2023
|
0.00 / 0.00%
|
38.30
|
38.50
|
38.30
|
38.30
|
38.40
|
35.35
|
29,400
|
|
6/21/2023
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.20
|
38.30
|
38.30
|
35.35
|
31,700
|
|
6/20/2023
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.30
|
38.30
|
38.30
|
35.35
|
27,100
|
|
6/19/2023
|
-0.10 / -0.26%
|
38.30
|
38.40
|
38.20
|
38.40
|
38.30
|
35.44
|
19,400
|
|
|