Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2022	+0.20 / +0.47%	42.30	42.50	42.10	42.50	42.50	37.22	29,700
9/21/2022	-0.10 / -0.24%	42.50	42.50	42.00	42.10	42.30	36.87	19,000
9/20/2022	+0.30 / +0.71%	42.00	42.50	42.00	42.50	42.20	37.22	16,000
9/19/2022	-1.20 / -2.79%	43.00	43.00	41.10	41.80	42.20	36.61	78,400
9/16/2022	-0.10 / -0.23%	43.00	43.50	42.80	43.00	43.00	37.66	34,500
9/15/2022	0.00 / 0.00%	43.10	43.90	43.00	43.10	43.10	37.75	30,200
9/14/2022	-0.10 / -0.23%	43.00	43.40	43.00	43.30	43.10	37.92	27,000
9/13/2022	0.00 / 0.00%	43.30	43.50	43.30	43.40	43.40	38.01	15,400
9/12/2022	-0.20 / -0.46%	43.70	44.00	43.20	43.30	43.40	37.92	25,500
9/9/2022	-0.20 / -0.46%	43.80	44.20	43.10	43.70	43.50	38.27	46,600
9/8/2022	+0.10 / +0.23%	44.20	44.20	43.70	44.00	43.90	38.54	14,400
9/7/2022	-0.70 / -1.58%	44.60	44.60	43.60	43.60	43.90	38.19	40,100
9/6/2022	+0.30 / +0.68%	44.50	44.70	44.00	44.40	44.30	38.89	16,200
9/5/2022	+0.40 / +0.91%	44.50	44.90	43.70	44.50	44.10	38.97	44,700
8/31/2022	-0.10 / -0.22%	44.10	44.70	43.90	44.50	44.10	38.97	52,500
8/30/2022	0.00 / 0.00%	44.60	45.10	44.20	44.30	44.60	38.80	45,700
8/29/2022	-1.60 / -3.49%	44.80	44.80	44.00	44.30	44.30	38.80	112,300
8/26/2022	-1.20 / -2.57%	46.50	46.70	45.50	45.50	45.90	39.85	67,700
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

<<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%