Closing price on 8/18/2022
|
|
Open |
45.50 |
High |
45.80 |
Low |
45.30 |
Volume |
13,400 |
Split-adjusted Price |
40.99 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2022
|
0.00 / 0.00%
|
45.50
|
45.80
|
45.30
|
45.50
|
45.50
|
40.99
|
13,400
|
|
8/17/2022
|
+0.30 / +0.66%
|
46.20
|
46.20
|
45.30
|
45.50
|
45.50
|
40.99
|
24,400
|
|
8/16/2022
|
+0.90 / +2.03%
|
44.50
|
46.10
|
44.50
|
45.20
|
45.20
|
40.72
|
69,500
|
|
8/15/2022
|
+0.10 / +0.23%
|
44.40
|
44.50
|
44.00
|
44.50
|
44.30
|
40.09
|
35,700
|
|
8/12/2022
|
0.00 / 0.00%
|
44.30
|
44.50
|
44.30
|
44.30
|
44.40
|
39.91
|
26,100
|
|
8/11/2022
|
-0.20 / -0.45%
|
44.50
|
44.80
|
44.00
|
44.30
|
44.30
|
39.91
|
24,400
|
|
8/10/2022
|
0.00 / 0.00%
|
44.50
|
45.00
|
44.30
|
44.40
|
44.50
|
40.00
|
23,500
|
|
8/9/2022
|
+0.80 / +1.82%
|
44.00
|
44.70
|
44.00
|
44.70
|
44.40
|
40.27
|
25,000
|
|
8/8/2022
|
+0.40 / +0.91%
|
43.90
|
44.20
|
43.80
|
44.20
|
43.90
|
39.81
|
37,700
|
|
8/5/2022
|
+0.10 / +0.23%
|
43.90
|
44.10
|
43.60
|
43.90
|
43.80
|
39.54
|
28,100
|
|
8/4/2022
|
0.00 / 0.00%
|
43.70
|
44.10
|
43.60
|
43.70
|
43.80
|
39.36
|
54,300
|
|
8/3/2022
|
0.00 / 0.00%
|
43.70
|
43.90
|
43.50
|
43.70
|
43.70
|
39.36
|
35,300
|
|
8/2/2022
|
+0.30 / +0.69%
|
43.90
|
44.00
|
43.50
|
43.90
|
43.70
|
39.54
|
20,700
|
|
8/1/2022
|
-0.10 / -0.23%
|
43.60
|
43.80
|
43.50
|
43.50
|
43.60
|
39.18
|
20,700
|
|
7/29/2022
|
-0.50 / -1.14%
|
43.80
|
43.80
|
43.30
|
43.30
|
43.60
|
39.00
|
41,200
|
|
7/28/2022
|
+0.10 / +0.23%
|
44.00
|
44.00
|
43.60
|
43.90
|
43.80
|
39.54
|
12,000
|
|
7/27/2022
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.70
|
43.70
|
43.80
|
39.36
|
2,300
|
|
7/26/2022
|
-0.30 / -0.68%
|
43.70
|
43.80
|
43.50
|
43.50
|
43.70
|
39.18
|
11,900
|
|
7/25/2022
|
-0.20 / -0.46%
|
44.00
|
44.10
|
43.70
|
43.70
|
43.80
|
39.36
|
11,100
|
|
7/22/2022
|
+0.10 / +0.23%
|
43.80
|
44.10
|
43.80
|
44.10
|
43.90
|
39.72
|
2,900
|
|
7/21/2022
|
-0.40 / -0.90%
|
44.00
|
44.20
|
43.80
|
43.80
|
44.00
|
39.45
|
40,600
|
|
7/20/2022
|
-0.10 / -0.23%
|
44.20
|
44.50
|
44.00
|
44.00
|
44.20
|
39.63
|
50,800
|
|
7/19/2022
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.00
|
44.30
|
44.10
|
39.91
|
21,000
|
|
7/18/2022
|
-0.10 / -0.23%
|
44.70
|
44.90
|
44.10
|
44.20
|
44.30
|
39.81
|
5,700
|
|
7/15/2022
|
+0.10 / +0.22%
|
44.50
|
44.80
|
44.10
|
44.70
|
44.30
|
40.27
|
7,700
|
|
7/14/2022
|
-0.20 / -0.45%
|
44.60
|
45.00
|
44.50
|
44.50
|
44.60
|
40.09
|
7,000
|
|
7/13/2022
|
+0.10 / +0.22%
|
44.80
|
45.00
|
44.50
|
44.80
|
44.70
|
40.36
|
5,400
|
|
7/12/2022
|
+0.40 / +0.90%
|
44.40
|
45.00
|
44.40
|
44.80
|
44.70
|
40.36
|
17,400
|
|
7/11/2022
|
-0.20 / -0.45%
|
44.50
|
44.70
|
44.00
|
44.00
|
44.40
|
39.63
|
30,800
|
|
7/8/2022
|
+0.80 / +1.83%
|
43.70
|
44.50
|
43.60
|
44.50
|
44.20
|
40.09
|
33,900
|
|
|