|
Closing price on 8/18/2021
|
|
| Open |
55.50 |
| High |
56.00 |
| Low |
53.20 |
| Volume |
76,100 |
| Split-adjusted Price |
45.57 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-1.20 / -2.15%
|
55.50
|
56.00
|
53.20
|
54.60
|
54.90
|
45.57
|
76,100
|
|
|
8/17/2021
|
+2.90 / +5.46%
|
54.30
|
56.30
|
54.30
|
56.00
|
55.80
|
46.74
|
128,100
|
|
|
8/16/2021
|
+3.10 / +6.07%
|
51.20
|
54.30
|
51.20
|
54.20
|
53.10
|
45.24
|
143,300
|
|
|
8/13/2021
|
+0.50 / +0.97%
|
51.40
|
51.80
|
50.70
|
51.80
|
51.10
|
43.23
|
90,400
|
|
|
8/12/2021
|
+1.00 / +1.98%
|
50.50
|
51.70
|
50.50
|
51.50
|
51.30
|
42.98
|
116,200
|
|
|
8/11/2021
|
+1.80 / +3.64%
|
49.70
|
51.40
|
49.00
|
51.20
|
50.50
|
42.73
|
156,500
|
|
|
8/10/2021
|
+1.10 / +2.26%
|
50.00
|
50.00
|
48.00
|
49.70
|
49.40
|
41.48
|
79,100
|
|
|
8/9/2021
|
+1.00 / +2.09%
|
48.00
|
49.00
|
48.00
|
48.90
|
48.60
|
40.81
|
47,700
|
|
|
8/6/2021
|
+0.90 / +1.91%
|
47.20
|
48.50
|
47.20
|
48.00
|
47.90
|
40.06
|
62,400
|
|
|
8/5/2021
|
0.00 / 0.00%
|
47.20
|
47.90
|
46.90
|
47.10
|
47.10
|
39.31
|
27,200
|
|
|
8/4/2021
|
-0.20 / -0.42%
|
47.30
|
47.30
|
46.90
|
47.10
|
47.10
|
39.31
|
20,500
|
|
|
8/3/2021
|
+0.10 / +0.21%
|
47.80
|
47.80
|
47.20
|
47.50
|
47.30
|
39.65
|
7,500
|
|
|
8/2/2021
|
+0.40 / +0.85%
|
48.40
|
48.40
|
47.00
|
47.40
|
47.40
|
39.56
|
30,100
|
|
|
7/30/2021
|
0.00 / 0.00%
|
48.40
|
48.40
|
46.70
|
47.40
|
47.00
|
39.56
|
12,200
|
|
|
7/29/2021
|
+0.10 / +0.21%
|
48.40
|
48.40
|
47.20
|
47.60
|
47.40
|
39.73
|
11,000
|
|
|
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
|
|
|