Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 52.03 | -0.36 | -0.69% | 52.77 | 52.975 | 52.01 | 381,661 |
| May 06 2024 | 52.39 | 0.81 | 1.57% | 52.19 | 52.65 | 51.82 | 581,027 |
| May 03 2024 | 51.58 | -0.28 | -0.54% | 52.38 | 52.40 | 51.41 | 466,804 |
| May 02 2024 | 51.86 | 1.46 | 2.90% | 51.22 | 51.87 | 50.51 | 461,890 |
| May 01 2024 | 50.40 | 1.32 | 2.69% | 49.26 | 51.74 | 48.825 | 947,543 |
| Apr 30 2024 | 49.08 | -0.97 | -1.94% | 49.79 | 49.79 | 48.95 | 712,590 |
| Apr 29 2024 | 50.05 | 0.30 | 0.60% | 49.96 | 50.74 | 49.755 | 545,653 |
| Apr 26 2024 | 49.75 | -0.51 | -1.01% | 50.19 | 50.975 | 49.54 | 811,587 |
| Apr 25 2024 | 50.26 | -3.73 | -6.91% | 50.55 | 51.38 | 46.24 | 1,758,853 |
| Apr 24 2024 | 53.99 | -0.61 | -1.12% | 54.60 | 54.715 | 53.33 | 882,105 |
| Apr 23 2024 | 54.60 | 1.38 | 2.59% | 53.25 | 54.78 | 53.06 | 611,466 |
| Apr 22 2024 | 53.22 | 1.57 | 3.04% | 52.00 | 53.57 | 51.62 | 689,752 |
| Apr 19 2024 | 51.65 | 0.68 | 1.33% | 50.97 | 52.09 | 50.97 | 589,537 |
| Apr 18 2024 | 50.97 | -0.29 | -0.57% | 51.37 | 51.82 | 50.83 | 374,100 |
| Apr 17 2024 | 51.26 | 0.15 | 0.29% | 51.47 | 51.88 | 51.21 | 307,198 |
| Apr 16 2024 | 51.11 | -0.62 | -1.20% | 51.40 | 51.6896 | 50.75 | 520,766 |
| Apr 15 2024 | 51.73 | -0.32 | -0.61% | 52.22 | 52.485 | 51.12 | 587,261 |
| Apr 12 2024 | 52.05 | -1.38 | -2.58% | 52.85 | 53.02 | 51.67 | 766,911 |
| Apr 11 2024 | 53.43 | -0.61 | -1.13% | 54.24 | 54.29 | 53.19 | 723,594 |
| Apr 10 2024 | 54.04 | -3.08 | -5.39% | 55.86 | 56.175 | 53.99 | 681,155 |
| Apr 09 2024 | 57.12 | 0.42 | 0.74% | 56.72 | 57.39 | 56.16 | 399,790 |
| Apr 08 2024 | 56.70 | 0.34 | 0.60% | 57.17 | 57.38 | 56.105 | 666,789 |
| Apr 05 2024 | 56.36 | 0.65 | 1.17% | 55.68 | 56.58 | 55.18 | 455,688 |
| Apr 04 2024 | 55.71 | -0.55 | -0.98% | 56.93 | 57.11 | 55.64 | 578,594 |
| Apr 03 2024 | 56.26 | 0.51 | 0.91% | 55.48 | 56.77 | 55.48 | 429,759 |
| Apr 02 2024 | 55.75 | -0.42 | -0.75% | 55.72 | 56.15 | 54.90 | 456,246 |
| Apr 01 2024 | 56.17 | -0.60 | -1.06% | 57.01 | 57.04 | 56.014 | 316,025 |
| Mar 28 2024 | 56.77 | -0.72 | -1.25% | 57.59 | 57.83 | 56.74 | 432,885 |
| Mar 27 2024 | 57.49 | 2.32 | 4.21% | 55.71 | 57.49 | 55.70 | 743,087 |
| Mar 26 2024 | 55.17 | -0.16 | -0.29% | 54.63 | 55.22 | 54.19 | 556,693 |
| Mar 25 2024 | 55.33 | -0.36 | -0.65% | 55.75 | 56.32 | 55.31 | 533,650 |
| Mar 22 2024 | 55.69 | -1.44 | -2.52% | 57.00 | 57.00 | 55.58 | 324,503 |
| Mar 21 2024 | 57.13 | 1.46 | 2.62% | 56.03 | 57.895 | 55.8601 | 567,200 |
| Mar 20 2024 | 55.67 | 0.62 | 1.13% | 54.72 | 56.23 | 54.40 | 410,205 |
| Mar 19 2024 | 55.05 | 1.34 | 2.49% | 53.50 | 56.05 | 53.44 | 899,903 |
| Mar 18 2024 | 53.71 | 0.06 | 0.11% | 53.78 | 54.50 | 53.475 | 608,775 |
| Mar 15 2024 | 53.65 | 0.45 | 0.85% | 52.83 | 54.41 | 52.83 | 1,391,197 |
| Mar 14 2024 | 53.20 | -1.16 | -2.13% | 54.20 | 54.20 | 52.69 | 533,368 |
| Mar 13 2024 | 54.36 | 1.94 | 3.70% | 53.79 | 54.89 | 53.305 | 891,580 |
| Mar 12 2024 | 52.42 | -1.01 | -1.89% | 53.31 | 53.49 | 52.41 | 567,191 |
| Mar 11 2024 | 53.43 | 0.23 | 0.43% | 53.10 | 53.45 | 52.575 | 632,161 |
| Mar 08 2024 | 53.20 | 1.00 | 1.92% | 52.61 | 53.94 | 52.3317 | 620,904 |
| Mar 07 2024 | 52.20 | 0.15 | 0.29% | 52.41 | 52.81 | 52.00 | 725,181 |
| Mar 06 2024 | 52.05 | -0.29 | -0.55% | 52.91 | 52.97 | 51.72 | 506,195 |
| Mar 05 2024 | 52.34 | 0.24 | 0.46% | 51.78 | 52.50 | 51.52 | 1,141,260 |
| Mar 04 2024 | 52.10 | -1.47 | -2.74% | 53.29 | 53.81 | 51.98 | 735,535 |
| Mar 01 2024 | 53.57 | -0.47 | -0.87% | 53.86 | 54.37 | 53.29 | 769,842 |
| Feb 29 2024 | 54.04 | 0.26 | 0.48% | 54.39 | 54.91 | 53.56 | 1,025,724 |
| Feb 28 2024 | 53.78 | 0.34 | 0.64% | 53.00 | 53.87 | 53.00 | 494,605 |
| Feb 27 2024 | 53.44 | -0.09 | -0.17% | 52.80 | 53.722 | 52.76 | 768,588 |
| Feb 26 2024 | 53.53 | -0.43 | -0.80% | 53.67 | 54.5948 | 52.57 | 824,479 |
| Feb 23 2024 | 53.96 | -1.61 | -2.90% | 54.50 | 55.45 | 53.74 | 1,246,976 |
| Feb 22 2024 | 55.57 | 0.79 | 1.44% | 54.76 | 55.675 | 54.57 | 574,983 |
| Feb 21 2024 | 54.78 | -0.59 | -1.07% | 55.07 | 55.09 | 54.01 | 456,416 |
| Feb 20 2024 | 55.37 | -0.34 | -0.61% | 54.93 | 55.67 | 54.52 | 426,886 |
| Feb 16 2024 | 55.71 | -0.66 | -1.17% | 55.08 | 56.35 | 54.815 | 617,888 |
| Feb 15 2024 | 56.37 | 2.24 | 4.14% | 55.02 | 56.43 | 54.51 | 1,037,225 |
| Feb 14 2024 | 54.13 | 0.50 | 0.93% | 54.11 | 54.74 | 53.34 | 801,986 |
| Feb 13 2024 | 53.63 | -2.45 | -4.37% | 53.75 | 54.75 | 53.19 | 1,141,725 |
| Feb 12 2024 | 56.08 | 1.91 | 3.53% | 54.17 | 56.46 | 53.975 | 991,951 |
| Feb 09 2024 | 54.17 | -1.05 | -1.90% | 55.23 | 55.395 | 53.8701 | 881,389 |
| Feb 08 2024 | 55.22 | 0.53 | 0.97% | 55.20 | 56.00 | 52.35 | 1,136,244 |
