Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0.00 |
| May 02 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 52 |
| May 01 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0.00 |
| Apr 30 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0.00 |
| Apr 29 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 238 |
| Apr 26 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 66,546 |
| Apr 25 2024 | 8.00 | 0.25 | 3.23% | 8.00 | 8.00 | 8.00 | 278,745 |
| Apr 24 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 8.00 | 7.75 | 1,292 |
| Apr 23 2024 | 7.75 | -0.38 | -4.62% | 7.75 | 7.75 | 7.75 | 225,000 |
| Apr 22 2024 | 8.125 | 0.00 | 0.00% | 8.125 | 8.125 | 8.125 | 200,000 |
| Apr 19 2024 | 8.125 | 0.00 | 0.00% | 8.125 | 8.125 | 8.125 | 2,365 |
| Apr 18 2024 | 8.125 | 0.25 | 3.17% | 7.875 | 8.125 | 7.875 | 275 |
| Apr 17 2024 | 7.875 | 0.00 | 0.00% | 7.875 | 7.875 | 7.875 | 7,830 |
| Apr 16 2024 | 7.875 | 0.00 | 0.00% | 7.875 | 7.875 | 7.875 | 200,023 |
| Apr 15 2024 | 7.875 | 0.00 | 0.00% | 7.875 | 7.875 | 7.875 | 445,330 |
| Apr 12 2024 | 7.875 | -0.25 | -3.08% | 7.875 | 7.875 | 7.875 | 200 |
| Apr 11 2024 | 8.125 | 0.00 | 0.00% | 8.125 | 8.125 | 8.125 | 4,000 |
| Apr 10 2024 | 8.125 | 0.05 | 0.62% | 8.075 | 8.125 | 8.075 | 663,968 |
| Apr 09 2024 | 8.075 | 0.12 | 1.57% | 7.95 | 8.075 | 7.95 | 543,574 |
| Apr 08 2024 | 7.95 | 0.65 | 8.90% | 7.75 | 7.95 | 7.50 | 220,142 |
| Apr 05 2024 | 7.30 | -0.30 | -3.95% | 7.60 | 7.60 | 7.25 | 176,217 |
| Apr 04 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 7,641 |
| Apr 03 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0.00 |
| Apr 02 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 149 |
| Mar 28 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0.00 |
| Mar 27 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 50 |
| Mar 26 2024 | 7.60 | 0.25 | 3.40% | 7.60 | 7.60 | 7.60 | 28,103 |
| Mar 25 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 5,585 |
| Mar 22 2024 | 7.35 | 0.10 | 1.38% | 7.25 | 7.35 | 7.25 | 66,088 |
| Mar 21 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 738 |
| Mar 20 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 25,000 |
| Mar 19 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 5,705 |
| Mar 18 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0.00 |
| Mar 15 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0.00 |
| Mar 14 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 75 |
| Mar 13 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 19 |
| Mar 12 2024 | 7.25 | -1.00 | -12.12% | 7.75 | 7.75 | 7.25 | 66,285 |
| Mar 11 2024 | 8.25 | 0.25 | 3.13% | 8.25 | 8.25 | 8.00 | 38,000 |
| Mar 08 2024 | 8.00 | 0.75 | 10.34% | 7.25 | 8.00 | 7.25 | 49,828 |
| Mar 07 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0.00 |
| Mar 06 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 6,873 |
| Mar 05 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0.00 |
| Mar 04 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 33,168 |
| Mar 01 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 62,000 |
| Feb 29 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 105 |
| Feb 28 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 200,353 |
| Feb 27 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 100,815 |
| Feb 26 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 246 |
| Feb 23 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 4,659 |
| Feb 22 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 4,640 |
| Feb 21 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0.00 |
| Feb 20 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 14,025 |
| Feb 19 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0.00 |
| Feb 16 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 100,000 |
| Feb 15 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 230,009 |
| Feb 14 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0.00 |
| Feb 13 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 55,796 |
| Feb 12 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0.00 |
| Feb 09 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 229,246 |
| Feb 08 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 350,000 |
| Feb 07 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 250,305 |
