MMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	21.57	21.57	21.55	21.55	21.55	0.04%	631
Nov 21, 2024	21.54	21.55	21.54	21.55	21.55	-	184
Nov 20, 2024	21.53	21.55	21.53	21.55	21.55	0.05%	3,129
Nov 19, 2024	21.54	21.54	21.53	21.54	21.54	0.08%	1,210
Nov 18, 2024	21.50	21.53	21.50	21.52	21.52	-	7,345
Nov 15, 2024	21.49	21.54	21.48	21.52	21.52	0.04%	17,127
Nov 14, 2024	21.50	21.51	21.50	21.51	21.51	0.12%	1,008
Nov 13, 2024	21.49	21.50	21.48	21.49	21.49	0.07%	5,783
Nov 12, 2024	21.47	21.47	21.46	21.47	21.47	-0.21%	1,777
Nov 11, 2024	21.49	21.52	21.49	21.52	21.52	0.02%	1,709
Nov 8, 2024	21.50	21.51	21.50	21.51	21.51	0.61%	276
Nov 7, 2024	21.36	21.38	21.36	21.38	21.38	0.47%	967
Nov 6, 2024	21.29	21.29	21.28	21.28	21.28	-0.93%	10,288
Nov 5, 2024	21.48	21.49	21.47	21.48	21.48	0.02%	1,418
Nov 4, 2024	21.48	21.48	21.46	21.48	21.48	0.32%	4,258
Nov 1, 2024	21.45	21.45	21.39	21.41	21.41	-0.39%	3,622
Oct 31, 2024	21.47	21.49	21.47	21.49	21.42	0.14%	400
Oct 30, 2024	21.48	21.48	21.46	21.46	21.39	-0.02%	4,498
Oct 29, 2024	21.48	21.48	21.43	21.46	21.40	-0.21%	3,959
Oct 28, 2024	21.51	21.51	21.51	21.51	21.44	0.02%	366
Oct 25, 2024	21.50	21.51	21.50	21.51	21.44	0.21%	216
Oct 24, 2024	21.46	21.46	21.46	21.46	21.39	0.28%	160
Oct 23, 2024	21.48	21.48	21.40	21.40	21.33	-0.70%	3,793
Oct 22, 2024	21.57	21.58	21.55	21.55	21.48	-0.23%	1,649
Oct 21, 2024	21.65	21.65	21.60	21.60	21.53	-0.31%	1,919
Oct 18, 2024	21.68	21.68	21.66	21.67	21.60	-0.03%	3,760
Oct 17, 2024	21.68	21.68	21.68	21.68	21.61	-	145
Oct 16, 2024	21.67	21.68	21.67	21.68	21.61	0.12%	11,808
Oct 15, 2024	21.64	21.65	21.64	21.65	21.58	0.19%	748
Oct 14, 2024	21.65	21.65	21.61	21.61	21.54	-0.21%	935
Oct 11, 2024	21.66	21.66	21.66	21.66	21.59	-0.05%	26
Oct 10, 2024	21.67	21.67	21.67	21.67	21.60	-	1
Oct 9, 2024	21.68	21.68	21.67	21.67	21.60	-0.09%	470
Oct 8, 2024	21.68	21.69	21.68	21.69	21.62	0.05%	144
Oct 7, 2024	21.72	21.72	21.66	21.68	21.61	-0.22%	8,956
Oct 4, 2024	21.78	21.78	21.71	21.72	21.66	-0.40%	23,063
Oct 3, 2024	21.82	21.83	21.81	21.81	21.74	0.05%	1,076
Oct 2, 2024	21.81	21.81	21.78	21.80	21.73	-0.05%	4,643
Oct 1, 2024	21.79	21.81	21.78	21.81	21.74	-0.05%	2,705
Sep 30, 2024	21.81	21.82	21.81	21.82	21.69	0.05%	278
Sep 27, 2024	21.81	21.81	21.81	21.81	21.68	0.11%	100
Sep 26, 2024	21.79	21.79	21.79	21.79	21.66	0.05%	2
Sep 25, 2024	21.78	21.78	21.78	21.78	21.65	-0.02%	2
Sep 24, 2024	21.78	21.78	21.78	21.78	21.65	-0.05%	232
Sep 23, 2024	21.77	21.79	21.77	21.79	21.66	-	232
Sep 20, 2024	21.79	21.79	21.79	21.79	21.66	0.05%	145
Sep 19, 2024	21.78	21.78	21.78	21.78	21.65	-	174
Sep 18, 2024	21.78	21.78	21.78	21.78	21.65	-0.05%	174
Sep 17, 2024	21.79	21.79	21.79	21.79	21.66	0.04%	48
Sep 16, 2024	21.78	21.79	21.77	21.78	21.65	0.04%	4,526
Sep 13, 2024	21.77	21.78	21.77	21.78	21.65	0.02%	792
Sep 12, 2024	21.76	21.77	21.76	21.77	21.64	0.02%	10,103
Sep 11, 2024	21.77	21.77	21.77	21.77	21.64	-	35
Sep 10, 2024	21.75	21.77	21.75	21.77	21.64	0.09%	2,760
Sep 9, 2024	21.73	21.75	21.73	21.75	21.62	0.05%	108
Sep 6, 2024	21.72	21.75	21.72	21.74	21.61	0.07%	2,401
Sep 5, 2024	21.68	21.72	21.68	21.72	21.59	0.14%	2,853
Sep 4, 2024	21.66	21.69	21.66	21.69	21.56	0.26%	2,410
Sep 3, 2024	21.64	21.64	21.63	21.63	21.51	-0.24%	368
Aug 30, 2024	21.69	21.69	21.69	21.69	21.49	0.03%	210
Aug 29, 2024	21.68	21.68	21.68	21.68	21.49	-	990
Aug 28, 2024	21.70	21.71	21.68	21.68	21.49	-0.09%	7,753
Aug 27, 2024	21.71	21.71	21.70	21.70	21.51	-	1,212
Aug 26, 2024	21.71	21.71	21.70	21.70	21.51	0.05%	567
Aug 23, 2024	21.69	21.69	21.69	21.69	21.50	0.13%	85
Aug 22, 2024	21.67	21.67	21.66	21.66	21.47	-0.04%	2,166
Aug 21, 2024	21.67	21.67	21.67	21.67	21.48	0.07%	43
Aug 20, 2024	21.66	21.66	21.66	21.66	21.46	0.12%	2,631
Aug 19, 2024	21.62	21.63	21.62	21.63	21.44	0.09%	2,631
Aug 16, 2024	21.59	21.63	21.59	21.61	21.42	-0.05%	10,276
Aug 15, 2024	21.63	21.66	21.61	21.62	21.43	-0.02%	15,914
Aug 14, 2024	21.63	21.63	21.63	21.63	21.43	0.05%	106
Aug 13, 2024	21.61	21.62	21.61	21.62	21.42	0.05%	420
Aug 12, 2024	21.60	21.61	21.59	21.60	21.41	-0.07%	5,984
Aug 9, 2024	21.59	21.62	21.58	21.62	21.43	0.05%	2,091
Aug 8, 2024	21.63	21.63	21.59	21.61	21.42	-0.10%	3,974
Aug 7, 2024	21.66	21.66	21.63	21.63	21.44	-0.32%	3,487
Aug 6, 2024	21.68	21.70	21.68	21.70	21.51	-0.02%	690
Aug 5, 2024	21.66	21.73	21.66	21.71	21.51	0.25%	782
Aug 2, 2024	21.63	21.66	21.62	21.65	21.46	0.44%	4,044
Aug 1, 2024	21.56	21.57	21.55	21.56	21.36	-0.15%	2,457
Jul 31, 2024	21.58	21.59	21.57	21.59	21.33	0.08%	616
Jul 30, 2024	21.57	21.57	21.57	21.57	21.31	-	1,700
Jul 29, 2024	21.57	21.57	21.57	21.57	21.31	0.13%	1,453
Jul 26, 2024	21.58	21.58	21.54	21.54	21.28	-0.08%	4,663
Jul 25, 2024	21.55	21.56	21.55	21.56	21.30	0.09%	204
Jul 24, 2024	21.58	21.59	21.48	21.54	21.28	-0.16%	9,489
Jul 23, 2024	21.59	21.59	21.57	21.58	21.31	-0.05%	10,288
Jul 22, 2024	21.59	21.60	21.59	21.59	21.32	0.07%	352
Jul 19, 2024	21.56	21.57	21.56	21.57	21.31	0.09%	297
Jul 18, 2024	21.54	21.59	21.54	21.55	21.29	-0.10%	13,440
Jul 17, 2024	21.57	21.57	21.56	21.57	21.31	0.06%	1,308
Jul 16, 2024	21.55	21.57	21.55	21.56	21.30	0.08%	4,477
Jul 15, 2024	21.53	21.54	21.53	21.54	21.28	-0.01%	2,230
Jul 12, 2024	21.54	21.55	21.54	21.54	21.28	-0.03%	795
Jul 11, 2024	21.55	21.55	21.55	21.55	21.29	0.30%	474
Jul 10, 2024	21.49	21.49	21.49	21.49	21.22	-0.05%	1,971
Jul 9, 2024	21.48	21.55	21.48	21.50	21.23	0.08%	13,046
Jul 8, 2024	21.49	21.50	21.48	21.48	21.22	0.08%	1,056
Jul 5, 2024	21.48	21.49	21.46	21.46	21.20	-	1,906