USMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	60.91	61.03	60.61	61.03	61.03	0.74%	70,211
Jan 17, 2025	60.37	60.76	60.37	60.58	60.58	1.08%	148,303
Jan 16, 2025	60.52	60.52	59.93	59.93	59.93	-0.79%	64,723
Jan 15, 2025	59.89	60.46	59.76	60.41	60.41	2.26%	54,684
Jan 14, 2025	59.59	59.59	58.85	59.08	59.08	-0.38%	62,108
Jan 13, 2025	58.75	59.35	58.75	59.30	59.30	-0.03%	64,935
Jan 10, 2025	59.93	59.93	58.98	59.32	59.32	-1.12%	99,614
Jan 8, 2025	60.10	60.10	59.68	59.99	59.99	-0.28%	100,285
Jan 7, 2025	60.91	60.91	59.87	60.16	60.16	-0.73%	36,249
Jan 6, 2025	60.74	60.96	60.41	60.60	60.60	0.45%	55,309
Jan 3, 2025	59.99	60.33	59.80	60.33	60.33	1.24%	49,883
Jan 2, 2025	59.97	60.32	59.22	59.59	59.59	-0.73%	87,261
Dec 31, 2024	60.33	60.33	59.75	60.03	60.03	-0.18%	44,700
Dec 30, 2024	60.03	60.49	59.79	60.14	60.14	-1.18%	105,369
Dec 27, 2024	61.32	61.32	60.48	60.86	60.86	-1.41%	45,714
Dec 26, 2024	61.76	61.79	61.50	61.73	61.58	-0.06%	33,199
Dec 24, 2024	61.17	61.77	61.17	61.77	61.62	1.45%	16,282
Dec 23, 2024	60.55	60.90	60.12	60.89	60.74	0.93%	104,177
Dec 20, 2024	59.66	61.01	59.58	60.33	60.18	0.43%	68,554
Dec 19, 2024	60.53	60.60	59.93	60.07	59.92	0.27%	49,667
Dec 18, 2024	61.65	61.91	59.91	59.91	59.76	-3.34%	72,073
Dec 17, 2024	61.47	61.98	61.45	61.98	61.83	0.21%	94,589
Dec 16, 2024	61.53	61.95	61.53	61.85	61.70	0.83%	75,582
Dec 13, 2024	61.40	61.50	61.18	61.34	61.19	0.33%	47,933
Dec 12, 2024	61.23	61.26	61.00	61.14	60.99	-0.02%	59,882
Dec 11, 2024	61.12	61.40	61.07	61.15	61.00	0.59%	1,973,945
Dec 10, 2024	60.90	61.00	60.72	60.79	60.64	0.08%	53,445
Dec 9, 2024	61.15	61.15	60.60	60.74	60.59	-0.67%	59,292
Dec 6, 2024	60.89	61.15	60.88	61.15	61.00	0.46%	126,413
Dec 5, 2024	60.87	61.02	60.84	60.87	60.72	0.18%	42,208
Dec 4, 2024	60.69	60.80	60.58	60.76	60.61	0.26%	37,567
Dec 3, 2024	60.50	60.60	60.44	60.60	60.45	0.13%	39,046
Dec 2, 2024	60.23	60.59	60.23	60.52	60.37	0.33%	36,365
Nov 29, 2024	60.04	60.32	60.04	60.32	60.17	0.83%	17,022
Nov 27, 2024	59.84	59.89	59.68	59.82	59.68	-0.20%	38,741
Nov 26, 2024	59.76	59.98	59.70	59.94	59.79	0.71%	116,123
Nov 25, 2024	59.83	59.88	59.30	59.52	59.37	0.14%	45,302
Nov 22, 2024	59.23	59.50	59.23	59.43	59.28	0.52%	58,260
Nov 21, 2024	59.18	59.33	58.56	59.12	58.98	-0.14%	109,118
Nov 20, 2024	59.02	59.20	58.41	59.20	59.05	0.82%	193,642
Nov 19, 2024	58.55	58.97	58.37	58.72	58.58	0.10%	91,047
Nov 18, 2024	58.51	58.68	58.27	58.66	58.52	0.46%	47,039
Nov 15, 2024	58.51	58.57	58.13	58.39	58.25	-0.65%	52,558
Nov 14, 2024	59.20	59.26	58.77	58.77	58.63	-0.98%	64,065
Nov 13, 2024	59.36	59.40	59.02	59.35	59.20	0.19%	45,181
Nov 12, 2024	59.52	59.52	59.09	59.24	59.09	-0.27%	46,105
Nov 11, 2024	59.53	59.61	59.26	59.40	59.25	-0.34%	84,055
Nov 8, 2024	59.33	59.74	59.30	59.60	59.45	0.76%	76,989
Nov 7, 2024	58.87	59.26	58.86	59.15	59.00	1.23%	55,173
Nov 6, 2024	58.34	58.75	58.18	58.43	58.29	2.31%	69,817
Nov 5, 2024	56.58	57.11	56.58	57.11	56.97	1.06%	30,747
Nov 4, 2024	56.73	56.77	56.39	56.51	56.37	-0.42%	31,227
Nov 1, 2024	56.97	57.18	56.75	56.75	56.61	-0.05%	22,954
Oct 31, 2024	57.37	57.37	56.61	56.78	56.64	-1.73%	26,377
Oct 30, 2024	57.83	58.04	57.53	57.78	57.64	-0.12%	107,637
Oct 29, 2024	57.70	57.91	57.47	57.85	57.71	0.28%	26,101
Oct 28, 2024	57.90	57.90	57.61	57.69	57.55	0.37%	214,311
Oct 25, 2024	57.70	57.94	57.42	57.48	57.34	0.10%	59,749
Oct 24, 2024	57.46	57.55	57.11	57.42	57.28	0.38%	39,432
Oct 23, 2024	57.61	57.62	56.97	57.20	57.06	-0.95%	76,770
Oct 22, 2024	57.39	57.87	57.39	57.75	57.61	0.24%	41,292
Oct 21, 2024	57.64	57.71	57.38	57.61	57.47	-0.23%	45,664
Oct 18, 2024	57.53	57.79	57.53	57.74	57.60	0.79%	36,251
Oct 17, 2024	57.65	57.65	57.29	57.29	57.15	-0.07%	33,620
Oct 16, 2024	57.10	57.40	57.01	57.33	57.19	0.02%	832,295
Oct 15, 2024	57.52	57.52	57.09	57.32	57.18	-0.73%	22,968
Oct 14, 2024	57.66	57.80	57.62	57.74	57.60	0.54%	42,209
Oct 11, 2024	57.19	57.51	57.11	57.43	57.29	0.40%	28,400
Oct 10, 2024	57.29	57.35	57.05	57.20	57.06	-0.16%	142,023
Oct 9, 2024	56.94	57.38	56.90	57.29	57.15	0.56%	114,954
Oct 8, 2024	56.58	57.04	56.58	56.97	56.83	0.65%	43,747
Oct 7, 2024	56.93	56.93	56.36	56.60	56.46	-0.86%	34,412
Oct 4, 2024	56.81	57.09	56.52	57.09	56.95	1.28%	29,135
Oct 3, 2024	56.28	56.57	56.19	56.37	56.23	-0.19%	53,569
Oct 2, 2024	56.38	56.53	56.19	56.48	56.34	0.07%	76,729
Oct 1, 2024	56.76	56.76	56.17	56.44	56.30	-0.97%	29,898
Sep 30, 2024	56.49	57.04	56.46	56.99	56.69	0.53%	35,974
Sep 27, 2024	56.81	56.90	56.64	56.69	56.39	-0.02%	50,752
Sep 26, 2024	56.98	56.98	56.56	56.70	56.40	-0.14%	27,654
Sep 25, 2024	56.84	56.84	56.63	56.78	56.48	-0.02%	24,970
Sep 24, 2024	56.88	56.88	56.52	56.79	56.49	-0.04%	37,005
Sep 23, 2024	56.72	56.82	56.64	56.81	56.51	0.37%	28,271
Sep 20, 2024	56.52	56.66	56.40	56.60	56.30	-	20,038
Sep 19, 2024	56.60	56.83	56.49	56.60	56.30	1.42%	32,531
Sep 18, 2024	56.11	56.18	55.74	55.81	55.52	-0.39%	21,604
Sep 17, 2024	56.21	56.30	55.83	56.03	55.74	0.18%	28,289
Sep 16, 2024	55.78	56.09	55.66	55.93	55.64	0.07%	121,019
Sep 13, 2024	55.81	55.99	55.69	55.89	55.60	0.34%	30,432
Sep 12, 2024	55.32	55.71	55.19	55.70	55.41	0.87%	30,597
Sep 11, 2024	54.52	55.29	53.92	55.22	54.93	0.90%	72,670
Sep 10, 2024	54.71	54.80	54.20	54.73	54.44	0.31%	22,479
Sep 9, 2024	54.29	54.59	54.18	54.56	54.28	1.45%	42,186
Sep 6, 2024	54.91	54.95	53.78	53.78	53.50	-2.15%	22,383
Sep 5, 2024	55.13	55.39	54.74	54.96	54.67	-0.16%	25,528
Sep 4, 2024	54.91	55.35	54.91	55.05	54.76	-0.16%	44,500
Sep 3, 2024	55.79	55.79	54.88	55.14	54.85	-1.62%	26,529
Aug 30, 2024	55.68	56.09	55.51	56.05	55.76	1.14%	19,673
Aug 29, 2024	55.62	55.92	55.35	55.42	55.13	0.22%	26,996
Aug 28, 2024	55.58	55.66	55.00	55.30	55.01	-0.74%	52,465
Aug 27, 2024	55.51	55.75	55.51	55.71	55.42	0.25%	23,327