Closing price on 9/19/2024
|
|
Open |
36.85 |
High |
36.85 |
Low |
36.50 |
Volume |
29,400 |
Split-adjusted Price |
35.78 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2024
|
-0.05 / -0.14%
|
36.85
|
36.85
|
36.50
|
36.80
|
36.63
|
35.78
|
29,400
|
|
9/18/2024
|
+0.15 / +0.41%
|
37.00
|
37.00
|
36.75
|
36.85
|
36.86
|
35.83
|
8,900
|
|
9/17/2024
|
-0.05 / -0.14%
|
36.50
|
36.80
|
36.45
|
36.70
|
36.56
|
35.68
|
35,100
|
|
9/16/2024
|
-0.25 / -0.68%
|
37.00
|
37.00
|
36.50
|
36.75
|
36.66
|
35.73
|
55,400
|
|
9/13/2024
|
+0.05 / +0.14%
|
37.20
|
37.20
|
36.75
|
37.00
|
36.84
|
35.98
|
9,300
|
|
9/12/2024
|
+0.45 / +1.23%
|
36.70
|
37.00
|
36.65
|
36.95
|
36.84
|
35.93
|
22,300
|
|
9/11/2024
|
-0.35 / -0.95%
|
36.85
|
36.85
|
36.50
|
36.50
|
36.65
|
35.49
|
34,800
|
|
9/10/2024
|
-0.05 / -0.14%
|
37.20
|
37.50
|
36.20
|
36.85
|
36.71
|
35.83
|
37,800
|
|
9/9/2024
|
-0.60 / -1.60%
|
37.20
|
37.80
|
36.90
|
36.90
|
37.09
|
35.88
|
45,300
|
|
9/6/2024
|
0.00 / 0.00%
|
37.50
|
37.60
|
37.50
|
37.50
|
37.51
|
36.46
|
21,600
|
|
9/5/2024
|
-0.30 / -0.79%
|
37.80
|
37.80
|
37.50
|
37.50
|
37.63
|
36.46
|
14,500
|
|
9/4/2024
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.50
|
37.80
|
37.66
|
36.75
|
20,100
|
|
8/30/2024
|
0.00 / 0.00%
|
37.90
|
37.95
|
37.50
|
37.90
|
37.81
|
36.85
|
22,100
|
|
8/29/2024
|
+0.10 / +0.26%
|
37.80
|
38.00
|
37.70
|
37.90
|
37.81
|
36.85
|
22,500
|
|
8/28/2024
|
-0.20 / -0.53%
|
38.00
|
38.10
|
37.80
|
37.80
|
37.90
|
36.75
|
32,800
|
|
8/27/2024
|
-0.10 / -0.26%
|
38.35
|
38.35
|
37.65
|
38.00
|
37.86
|
36.95
|
24,100
|
|
8/26/2024
|
-0.15 / -0.39%
|
38.10
|
38.15
|
37.80
|
38.10
|
37.96
|
37.04
|
37,400
|
|
8/23/2024
|
-0.05 / -0.13%
|
38.30
|
38.40
|
38.10
|
38.25
|
38.25
|
37.19
|
19,400
|
|
8/22/2024
|
-0.50 / -1.29%
|
38.85
|
38.85
|
38.15
|
38.30
|
38.31
|
37.24
|
15,900
|
|
8/21/2024
|
-0.25 / -0.64%
|
39.00
|
39.10
|
38.40
|
38.80
|
38.58
|
37.73
|
26,300
|
|
8/20/2024
|
-0.25 / -0.64%
|
39.40
|
39.40
|
38.50
|
39.05
|
39.04
|
37.97
|
40,300
|
|
8/19/2024
|
+1.50 / +3.97%
|
37.85
|
39.35
|
37.85
|
39.30
|
38.67
|
38.21
|
81,300
|
|
8/16/2024
|
+0.10 / +0.27%
|
37.70
|
37.95
|
37.40
|
37.80
|
37.73
|
36.75
|
59,700
|
|
8/15/2024
|
+0.30 / +0.80%
|
37.40
|
37.85
|
37.40
|
37.70
|
37.73
|
36.66
|
33,800
|
|
8/14/2024
|
-0.40 / -1.06%
|
37.75
|
37.85
|
37.40
|
37.40
|
37.61
|
36.36
|
18,700
|
|
8/13/2024
|
+0.10 / +0.27%
|
37.80
|
37.95
|
37.15
|
37.80
|
37.64
|
36.75
|
32,400
|
|
8/12/2024
|
+0.20 / +0.53%
|
37.40
|
38.00
|
37.40
|
37.70
|
37.51
|
36.66
|
10,600
|
|
8/9/2024
|
+0.20 / +0.54%
|
37.25
|
37.50
|
37.00
|
37.50
|
37.42
|
36.46
|
41,900
|
|
8/8/2024
|
+0.25 / +0.67%
|
37.05
|
37.50
|
36.95
|
37.30
|
37.23
|
36.27
|
67,700
|
|
8/7/2024
|
+0.10 / +0.27%
|
37.50
|
37.55
|
36.90
|
37.05
|
36.99
|
36.02
|
24,600
|
|
|