USMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	59.02	59.20	58.41	59.20	59.20	0.82%	193,642
Nov 19, 2024	58.55	58.97	58.37	58.72	58.72	0.10%	91,047
Nov 18, 2024	58.51	58.68	58.27	58.66	58.66	0.46%	47,039
Nov 15, 2024	58.51	58.57	58.13	58.39	58.39	-0.65%	52,558
Nov 14, 2024	59.20	59.26	58.77	58.77	58.77	-0.98%	64,065
Nov 13, 2024	59.36	59.40	59.02	59.35	59.35	0.19%	45,181
Nov 12, 2024	59.52	59.52	59.09	59.24	59.24	-0.27%	46,105
Nov 11, 2024	59.53	59.61	59.26	59.40	59.40	-0.34%	84,055
Nov 8, 2024	59.33	59.74	59.30	59.60	59.60	0.76%	76,989
Nov 7, 2024	58.87	59.26	58.86	59.15	59.15	1.23%	55,173
Nov 6, 2024	58.34	58.75	58.18	58.43	58.43	2.31%	69,817
Nov 5, 2024	56.58	57.11	56.58	57.11	57.11	1.06%	30,747
Nov 4, 2024	56.73	56.77	56.39	56.51	56.51	-0.42%	31,227
Nov 1, 2024	56.97	57.18	56.75	56.75	56.75	-0.05%	22,954
Oct 31, 2024	57.37	57.37	56.61	56.78	56.78	-1.73%	26,377
Oct 30, 2024	57.83	58.04	57.53	57.78	57.78	-0.12%	107,637
Oct 29, 2024	57.70	57.91	57.47	57.85	57.85	0.28%	26,101
Oct 28, 2024	57.90	57.90	57.61	57.69	57.69	0.37%	214,311
Oct 25, 2024	57.70	57.94	57.42	57.48	57.48	0.10%	59,749
Oct 24, 2024	57.46	57.55	57.11	57.42	57.42	0.38%	39,432
Oct 23, 2024	57.61	57.62	56.97	57.20	57.20	-0.95%	76,770
Oct 22, 2024	57.39	57.87	57.39	57.75	57.75	0.24%	41,292
Oct 21, 2024	57.64	57.71	57.38	57.61	57.61	-0.23%	45,664
Oct 18, 2024	57.53	57.79	57.53	57.74	57.74	0.79%	36,251
Oct 17, 2024	57.65	57.65	57.29	57.29	57.29	-0.07%	33,620
Oct 16, 2024	57.10	57.40	57.01	57.33	57.33	0.02%	832,295
Oct 15, 2024	57.52	57.52	57.09	57.32	57.32	-0.73%	22,968
Oct 14, 2024	57.66	57.80	57.62	57.74	57.74	0.54%	42,209
Oct 11, 2024	57.19	57.51	57.11	57.43	57.43	0.40%	28,400
Oct 10, 2024	57.29	57.35	57.05	57.20	57.20	-0.16%	142,023
Oct 9, 2024	56.94	57.38	56.90	57.29	57.29	0.56%	114,954
Oct 8, 2024	56.58	57.04	56.58	56.97	56.97	0.65%	43,747
Oct 7, 2024	56.93	56.93	56.36	56.60	56.60	-0.86%	34,412
Oct 4, 2024	56.81	57.09	56.52	57.09	57.09	1.28%	29,135
Oct 3, 2024	56.28	56.57	56.19	56.37	56.37	-0.19%	53,569
Oct 2, 2024	56.38	56.53	56.19	56.48	56.48	0.07%	76,729
Oct 1, 2024	56.76	56.76	56.17	56.44	56.44	-0.97%	29,898
Sep 30, 2024	56.49	57.04	56.46	56.99	56.83	0.53%	35,974
Sep 27, 2024	56.81	56.90	56.64	56.69	56.53	-0.02%	50,752
Sep 26, 2024	56.98	56.98	56.56	56.70	56.54	-0.14%	27,654
Sep 25, 2024	56.84	56.84	56.63	56.78	56.62	-0.02%	24,970
Sep 24, 2024	56.88	56.88	56.52	56.79	56.63	-0.04%	37,005
Sep 23, 2024	56.72	56.82	56.64	56.81	56.65	0.37%	28,271
Sep 20, 2024	56.52	56.66	56.40	56.60	56.44	-	20,038
Sep 19, 2024	56.60	56.83	56.49	56.60	56.44	1.42%	32,531
Sep 18, 2024	56.11	56.18	55.74	55.81	55.66	-0.39%	21,604
Sep 17, 2024	56.21	56.30	55.83	56.03	55.88	0.18%	28,289
Sep 16, 2024	55.78	56.09	55.66	55.93	55.78	0.07%	121,019
Sep 13, 2024	55.81	55.99	55.69	55.89	55.74	0.34%	30,432
Sep 12, 2024	55.32	55.71	55.19	55.70	55.55	0.87%	30,597
Sep 11, 2024	54.52	55.29	53.92	55.22	55.07	0.90%	72,670
Sep 10, 2024	54.71	54.80	54.20	54.73	54.58	0.31%	22,479
Sep 9, 2024	54.29	54.59	54.18	54.56	54.41	1.45%	42,186
Sep 6, 2024	54.91	54.95	53.78	53.78	53.63	-2.15%	22,383
Sep 5, 2024	55.13	55.39	54.74	54.96	54.81	-0.16%	25,528
Sep 4, 2024	54.91	55.35	54.91	55.05	54.90	-0.16%	44,500
Sep 3, 2024	55.79	55.79	54.88	55.14	54.99	-1.62%	26,529
Aug 30, 2024	55.68	56.09	55.51	56.05	55.90	1.14%	19,673
Aug 29, 2024	55.62	55.92	55.35	55.42	55.27	0.22%	26,996
Aug 28, 2024	55.58	55.66	55.00	55.30	55.15	-0.74%	52,465
Aug 27, 2024	55.51	55.75	55.51	55.71	55.56	0.25%	23,327
Aug 26, 2024	55.81	55.86	55.43	55.57	55.42	-0.27%	30,503
Aug 23, 2024	55.61	55.81	55.25	55.72	55.57	0.82%	38,050
Aug 22, 2024	55.91	55.93	55.13	55.27	55.12	-0.56%	324,805
Aug 21, 2024	55.61	55.77	55.48	55.58	55.43	0.02%	192,706
Aug 20, 2024	55.58	55.73	55.42	55.57	55.42	0.13%	63,172
Aug 19, 2024	54.98	55.50	54.98	55.50	55.35	0.89%	16,174
Aug 16, 2024	54.70	55.13	54.70	55.01	54.86	0.16%	18,841
Aug 15, 2024	54.61	54.92	54.61	54.92	54.77	1.82%	38,714
Aug 14, 2024	53.82	54.07	53.70	53.94	53.79	0.39%	18,280
Aug 13, 2024	53.34	53.78	53.20	53.73	53.58	1.36%	22,386
Aug 12, 2024	53.11	53.15	52.74	53.01	52.86	0.30%	32,402
Aug 9, 2024	52.46	53.03	52.46	52.85	52.70	0.40%	16,354
Aug 8, 2024	52.02	52.68	51.97	52.64	52.49	2.52%	18,531
Aug 7, 2024	52.18	52.48	51.35	51.35	51.21	-0.47%	30,788
Aug 6, 2024	51.45	52.28	51.09	51.59	51.45	0.88%	39,167
Aug 5, 2024	50.46	51.70	50.38	51.14	51.00	-3.00%	119,349
Aug 2, 2024	52.82	53.15	52.40	52.72	52.57	-1.29%	24,709
Aug 1, 2024	54.25	54.43	53.09	53.41	53.26	-0.80%	18,041
Jul 31, 2024	53.77	54.04	53.74	53.84	53.69	1.36%	24,828
Jul 30, 2024	53.56	53.60	52.84	53.12	52.97	-0.84%	33,812
Jul 29, 2024	53.70	53.79	53.38	53.57	53.42	0.11%	38,109
Jul 26, 2024	53.42	53.82	53.38	53.51	53.36	0.77%	39,178
Jul 25, 2024	53.39	53.73	52.95	53.10	52.95	-0.41%	30,136
Jul 24, 2024	54.01	54.02	53.32	53.32	53.17	-2.45%	1,465,134
Jul 23, 2024	54.82	55.00	54.66	54.66	54.51	-0.35%	20,151
Jul 22, 2024	54.88	54.94	54.56	54.85	54.70	0.86%	16,222
Jul 19, 2024	54.74	54.91	54.30	54.38	54.23	-0.71%	23,901
Jul 18, 2024	55.41	55.41	54.54	54.77	54.62	-0.80%	34,287
Jul 17, 2024	55.16	55.32	55.13	55.21	55.06	-1.02%	32,089
Jul 16, 2024	55.86	55.86	55.49	55.78	55.63	0.38%	37,299
Jul 15, 2024	55.43	55.85	55.39	55.57	55.42	0.63%	43,643
Jul 12, 2024	55.09	55.68	55.05	55.22	55.07	0.25%	30,869
Jul 11, 2024	55.90	55.90	55.03	55.08	54.93	-1.33%	140,941
Jul 10, 2024	55.48	55.87	55.29	55.82	55.67	0.74%	155,002
Jul 9, 2024	55.48	55.49	55.31	55.41	55.26	0.14%	28,090
Jul 8, 2024	55.49	55.49	55.22	55.33	55.18	-	24,421
Jul 5, 2024	54.97	55.35	54.97	55.33	55.18	0.64%	73,381
Jul 3, 2024	54.63	54.98	54.58	54.98	54.83	0.68%	33,143
Jul 2, 2024	54.09	54.61	54.09	54.61	54.46	0.78%	113,854