Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2022	+0.60 / +1.32%	46.40	47.40	46.10	46.20	46.70	40.46	66,200
8/24/2022	+1.50 / +3.39%	44.70	46.20	44.60	45.70	45.60	40.03	133,000
8/23/2022	+0.50 / +1.12%	44.00	45.00	44.00	45.00	44.20	39.41	58,600
8/22/2022	-1.10 / -2.42%	45.40	45.40	44.10	44.30	44.50	38.80	75,800
8/19/2022	-0.10 / -0.22%	45.50	45.70	45.30	45.40	45.40	39.76	23,300
8/18/2022	0.00 / 0.00%	45.50	45.80	45.30	45.50	45.50	39.85	13,400
8/17/2022	+0.30 / +0.66%	46.20	46.20	45.30	45.50	45.50	39.85	24,400
8/16/2022	+0.90 / +2.03%	44.50	46.10	44.50	45.20	45.20	39.59	69,500
8/15/2022	+0.10 / +0.23%	44.40	44.50	44.00	44.50	44.30	38.97	35,700
8/12/2022	0.00 / 0.00%	44.30	44.50	44.30	44.30	44.40	38.80	26,100
8/11/2022	-0.20 / -0.45%	44.50	44.80	44.00	44.30	44.30	38.80	24,400
8/10/2022	0.00 / 0.00%	44.50	45.00	44.30	44.40	44.50	38.89	23,500
8/9/2022	+0.80 / +1.82%	44.00	44.70	44.00	44.70	44.40	39.15	25,000
8/8/2022	+0.40 / +0.91%	43.90	44.20	43.80	44.20	43.90	38.71	37,700
8/5/2022	+0.10 / +0.23%	43.90	44.10	43.60	43.90	43.80	38.45	28,100
8/4/2022	0.00 / 0.00%	43.70	44.10	43.60	43.70	43.80	38.27	54,300
8/3/2022	0.00 / 0.00%	43.70	43.90	43.50	43.70	43.70	38.27	35,300
8/2/2022	+0.30 / +0.69%	43.90	44.00	43.50	43.90	43.70	38.45	20,700
8/1/2022	-0.10 / -0.23%	43.60	43.80	43.50	43.50	43.60	38.10	20,700
7/29/2022	-0.50 / -1.14%	43.80	43.80	43.30	43.30	43.60	37.92	41,200
7/28/2022	+0.10 / +0.23%	44.00	44.00	43.60	43.90	43.80	38.45	12,000
7/27/2022	0.00 / 0.00%	43.80	43.80	43.70	43.70	43.80	38.27	2,300
7/26/2022	-0.30 / -0.68%	43.70	43.80	43.50	43.50	43.70	38.10	11,900
7/25/2022	-0.20 / -0.46%	44.00	44.10	43.70	43.70	43.80	38.27	11,100
7/22/2022	+0.10 / +0.23%	43.80	44.10	43.80	44.10	43.90	38.62	2,900
7/21/2022	-0.40 / -0.90%	44.00	44.20	43.80	43.80	44.00	38.36	40,600
7/20/2022	-0.10 / -0.23%	44.20	44.50	44.00	44.00	44.20	38.54	50,800
7/19/2022	0.00 / 0.00%	44.50	44.50	44.00	44.30	44.10	38.80	21,000
7/18/2022	-0.10 / -0.23%	44.70	44.90	44.10	44.20	44.30	38.71	5,700
7/15/2022	+0.10 / +0.22%	44.50	44.80	44.10	44.70	44.30	39.15	7,700

<<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	12,000	7.30	1.39%
AGM	29,300	3.39	1.19%
AGX	0	75.00	0.00%
AIG	14,200	51.00	-1.16%
ANT	17,200	20.20	0.00%
APF	16,500	53.00	1.15%
ATA	477,500	0.50	25.00%
ATS	400	13.00	1.56%
BBC	800	50.00	0.00%