|
Closing price on 9/6/2021
|
|
| Open |
54.30 |
| High |
54.30 |
| Low |
53.50 |
| Volume |
33,600 |
| Split-adjusted Price |
46.18 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
-0.50 / -0.92%
|
54.30
|
54.30
|
53.50
|
53.80
|
53.80
|
46.18
|
33,600
|
|
|
9/1/2021
|
-0.10 / -0.18%
|
54.80
|
54.80
|
54.00
|
54.30
|
54.30
|
46.61
|
25,000
|
|
|
8/31/2021
|
+0.60 / +1.11%
|
54.20
|
55.00
|
53.90
|
54.80
|
54.40
|
47.04
|
63,800
|
|
|
8/30/2021
|
+0.50 / +0.93%
|
54.70
|
54.80
|
54.00
|
54.50
|
54.20
|
46.78
|
37,000
|
|
|
8/27/2021
|
+1.40 / +2.64%
|
52.90
|
54.50
|
52.70
|
54.50
|
54.00
|
46.78
|
98,500
|
|
|
8/26/2021
|
+0.50 / +0.95%
|
53.50
|
54.00
|
52.50
|
52.90
|
53.10
|
45.41
|
19,500
|
|
|
8/25/2021
|
+1.90 / +3.68%
|
51.90
|
53.80
|
51.70
|
53.50
|
52.40
|
45.93
|
47,700
|
|
|
8/24/2021
|
+0.50 / +0.97%
|
52.00
|
52.00
|
51.30
|
51.90
|
51.60
|
44.55
|
22,400
|
|
|
8/23/2021
|
-1.30 / -2.46%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.40
|
44.21
|
57,000
|
|
|
8/20/2021
|
-2.90 / -5.33%
|
54.00
|
54.80
|
51.40
|
51.50
|
52.80
|
44.21
|
149,800
|
|
|
8/19/2021
|
-0.40 / -0.73%
|
55.00
|
55.00
|
53.90
|
54.50
|
54.40
|
46.78
|
44,000
|
|
|
8/18/2021
|
-1.20 / -2.15%
|
55.50
|
56.00
|
53.20
|
54.60
|
54.90
|
46.87
|
76,100
|
|
|
8/17/2021
|
+2.90 / +5.46%
|
54.30
|
56.30
|
54.30
|
56.00
|
55.80
|
48.07
|
128,100
|
|
|
8/16/2021
|
+3.10 / +6.07%
|
51.20
|
54.30
|
51.20
|
54.20
|
53.10
|
46.53
|
143,300
|
|
|
8/13/2021
|
+0.50 / +0.97%
|
51.40
|
51.80
|
50.70
|
51.80
|
51.10
|
44.47
|
90,400
|
|
|
8/12/2021
|
+1.00 / +1.98%
|
50.50
|
51.70
|
50.50
|
51.50
|
51.30
|
44.21
|
116,200
|
|
|
8/11/2021
|
+1.80 / +3.64%
|
49.70
|
51.40
|
49.00
|
51.20
|
50.50
|
43.95
|
156,500
|
|
|
8/10/2021
|
+1.10 / +2.26%
|
50.00
|
50.00
|
48.00
|
49.70
|
49.40
|
42.66
|
79,100
|
|
|
8/9/2021
|
+1.00 / +2.09%
|
48.00
|
49.00
|
48.00
|
48.90
|
48.60
|
41.98
|
47,700
|
|
|
8/6/2021
|
+0.90 / +1.91%
|
47.20
|
48.50
|
47.20
|
48.00
|
47.90
|
41.20
|
62,400
|
|
|
8/5/2021
|
0.00 / 0.00%
|
47.20
|
47.90
|
46.90
|
47.10
|
47.10
|
40.43
|
27,200
|
|
|
8/4/2021
|
-0.20 / -0.42%
|
47.30
|
47.30
|
46.90
|
47.10
|
47.10
|
40.43
|
20,500
|
|
|
8/3/2021
|
+0.10 / +0.21%
|
47.80
|
47.80
|
47.20
|
47.50
|
47.30
|
40.77
|
7,500
|
|
|
8/2/2021
|
+0.40 / +0.85%
|
48.40
|
48.40
|
47.00
|
47.40
|
47.40
|
40.69
|
30,100
|
|
|
7/30/2021
|
0.00 / 0.00%
|
48.40
|
48.40
|
46.70
|
47.40
|
47.00
|
40.69
|
12,200
|
|
|
7/29/2021
|
+0.10 / +0.21%
|
48.40
|
48.40
|
47.20
|
47.60
|
47.40
|
40.86
|
11,000
|
|
|
7/28/2021
|
-0.10 / -0.21%
|
49.10
|
49.10
|
47.10
|
47.50
|
47.50
|
40.77
|
33,100
|
|
|
7/27/2021
|
+0.90 / +1.93%
|
46.60
|
53.00
|
46.60
|
47.50
|
47.60
|
40.77
|
10,400
|
|
|
7/26/2021
|
-0.80 / -1.68%
|
46.50
|
47.60
|
46.00
|
46.70
|
46.60
|
40.09
|
47,000
|
|
|
7/23/2021
|
-1.20 / -2.49%
|
47.50
|
48.20
|
47.00
|
47.00
|
47.50
|
40.35
|
16,000
|
|
|