MCLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	41.91	41.95	41.87	41.95	41.95	0.50%	433
Dec 23, 2024	41.52	41.74	41.52	41.74	41.74	0.19%	2,300
Dec 20, 2024	41.60	41.73	41.60	41.66	41.66	0.80%	700
Dec 19, 2024	41.44	41.44	41.30	41.33	41.33	-1.88%	1,400
Dec 18, 2024	42.12	42.12	42.12	42.12	42.12	-0.43%	100
Dec 17, 2024	42.35	42.35	42.30	42.30	42.30	-0.38%	340
Dec 16, 2024	42.46	42.46	42.46	42.46	42.46	-0.54%	1,000
Dec 13, 2024	42.69	42.69	42.69	42.69	42.69	-0.51%	200
Dec 12, 2024	42.89	43.01	42.89	42.91	42.91	-0.69%	600
Dec 11, 2024	43.19	43.21	43.19	43.21	43.21	0.37%	400
Dec 10, 2024	43.08	43.21	43.05	43.05	43.05	-0.87%	500
Dec 9, 2024	43.43	43.43	43.43	43.43	43.43	0.28%	100
Dec 6, 2024	43.42	43.42	43.30	43.31	43.31	-0.25%	1,500
Dec 5, 2024	43.30	43.42	43.30	43.42	43.42	0.28%	4,100
Dec 4, 2024	43.32	43.40	43.17	43.30	43.30	0.02%	5,800
Dec 3, 2024	43.24	43.35	43.24	43.29	43.29	0.14%	1,602
Dec 2, 2024	43.40	43.40	43.20	43.23	43.23	-0.25%	400
Nov 29, 2024	42.95	43.34	42.95	43.34	43.34	0.49%	1,600
Nov 28, 2024	43.18	43.21	43.13	43.13	43.13	0.30%	400
Nov 27, 2024	43.09	43.09	43.00	43.00	43.00	0.23%	300
Nov 26, 2024	42.90	42.90	42.90	42.90	42.90	-0.19%	100
Nov 25, 2024	43.18	43.18	42.98	42.98	42.98	0.05%	518
Nov 22, 2024	43.11	43.11	42.96	42.96	42.96	0.47%	200
Nov 21, 2024	42.76	42.76	42.76	42.76	42.76	0.97%	300
Nov 20, 2024	42.26	42.35	42.18	42.35	42.35	0.74%	700
Nov 19, 2024	42.04	42.04	42.04	42.04	42.04	-0.43%	100
Nov 18, 2024	42.00	42.22	42.00	42.22	42.22	0.45%	200
Nov 15, 2024	42.09	42.09	42.03	42.03	42.03	-0.43%	200
Nov 14, 2024	42.19	42.26	42.19	42.21	42.21	0.43%	1,432
Nov 13, 2024	41.95	42.03	41.95	42.03	42.03	0.14%	300
Nov 12, 2024	41.91	41.97	41.78	41.97	41.97	-0.24%	500
Nov 11, 2024	42.07	42.07	42.07	42.07	42.07	0.12%	101
Nov 8, 2024	42.02	42.02	42.02	42.02	42.02	-0.05%	-
Nov 7, 2024	42.04	42.04	42.04	42.04	42.04	0.98%	100
Nov 6, 2024	41.56	41.63	41.56	41.63	41.63	1.39%	200
Nov 5, 2024	41.06	41.16	41.06	41.06	41.06	0.42%	2,400
Nov 4, 2024	40.98	40.98	40.89	40.89	40.89	-0.07%	242
Nov 1, 2024	41.04	41.04	40.91	40.92	40.92	0.44%	500
Oct 31, 2024	40.74	40.79	40.70	40.74	40.74	-1.52%	600
Oct 30, 2024	41.37	41.37	41.37	41.37	41.37	0.07%	100
Oct 29, 2024	41.31	41.34	41.31	41.34	41.34	-0.22%	200
Oct 28, 2024	41.29	41.43	41.29	41.43	41.43	0.36%	700
Oct 25, 2024	41.41	41.41	41.28	41.28	41.28	-0.05%	2,800
Oct 24, 2024	41.46	41.46	41.14	41.30	41.30	-0.05%	800
Oct 23, 2024	41.32	41.32	41.32	41.32	41.32	-0.58%	100
Oct 22, 2024	41.46	41.56	41.46	41.56	41.56	-0.50%	500
Oct 21, 2024	41.87	41.87	41.77	41.77	41.77	0.02%	243
Oct 18, 2024	41.59	41.76	41.59	41.76	41.76	0.77%	200
Oct 17, 2024	41.50	41.54	41.39	41.44	41.44	0.27%	917
Oct 16, 2024	41.25	41.37	41.24	41.33	41.33	0.29%	800
Oct 15, 2024	41.08	41.30	41.06	41.21	41.21	-0.22%	3,227
Oct 11, 2024	41.22	41.39	41.22	41.30	41.30	0.90%	1,000
Oct 10, 2024	40.87	40.99	40.87	40.93	40.93	0.29%	701
Oct 9, 2024	40.81	40.81	40.81	40.81	40.81	0.32%	100
Oct 8, 2024	40.68	40.68	40.68	40.68	40.68	-	-
Oct 7, 2024	40.76	40.81	40.68	40.68	40.68	-0.02%	326
Oct 4, 2024	40.67	40.75	40.59	40.69	40.69	0.84%	600
Oct 3, 2024	40.19	40.35	40.19	40.35	40.35	-0.15%	1,600
Oct 2, 2024	40.47	40.47	40.41	40.41	40.41	0.27%	200
Oct 1, 2024	40.19	40.30	40.19	40.30	40.30	0.27%	200
Sep 30, 2024	40.13	40.24	40.13	40.19	40.19	-0.32%	501
Sep 27, 2024	40.44	40.44	40.32	40.32	40.32	-0.22%	1,500
Sep 26, 2024	40.37	40.41	40.25	40.41	40.41	0.62%	400
Sep 25, 2024	40.21	40.21	40.15	40.16	40.16	0.12%	2,200
Sep 24, 2024	40.11	40.11	40.11	40.11	40.11	-	-
Sep 23, 2024	40.01	40.12	40.01	40.11	40.11	0.12%	2,100
Sep 20, 2024	39.87	40.06	39.87	40.06	40.06	-	1,000
Sep 19, 2024	39.99	40.07	39.99	40.06	40.06	0.96%	3,500
Sep 18, 2024	39.63	39.84	39.63	39.68	39.68	-0.65%	500
Sep 17, 2024	40.00	40.00	39.94	39.94	39.94	0.43%	900
Sep 16, 2024	39.77	39.77	39.77	39.77	39.77	0.33%	100
Sep 13, 2024	39.64	39.64	39.64	39.64	39.64	0.66%	100
Sep 12, 2024	39.13	39.43	39.13	39.38	39.38	1.49%	2,900
Sep 11, 2024	38.65	38.80	38.50	38.80	38.80	0.60%	2,000
Sep 10, 2024	38.57	38.62	38.50	38.57	38.57	-0.87%	500
Sep 9, 2024	38.91	38.91	38.91	38.91	38.91	1.28%	101
Sep 6, 2024	38.81	38.81	38.42	38.42	38.42	-1.06%	500
Sep 5, 2024	39.12	39.12	38.83	38.83	38.83	-0.28%	300
Sep 4, 2024	38.99	38.99	38.94	38.94	38.94	0.15%	1,400
Sep 3, 2024	39.34	39.34	38.88	38.88	38.88	-0.94%	347
Aug 30, 2024	39.25	39.25	39.25	39.25	39.25	-0.30%	-
Aug 29, 2024	39.37	39.37	39.37	39.37	39.37	0.77%	300
Aug 28, 2024	39.11	39.15	39.07	39.07	39.07	-0.51%	600
Aug 27, 2024	39.24	39.29	39.24	39.27	39.27	-0.38%	449
Aug 26, 2024	39.52	39.52	39.42	39.42	39.42	0.38%	900
Aug 23, 2024	39.36	39.37	39.27	39.27	39.27	0.64%	400
Aug 22, 2024	39.02	39.02	39.02	39.02	39.02	0.08%	-
Aug 21, 2024	38.99	38.99	38.99	38.99	38.99	0.23%	100
Aug 20, 2024	38.89	38.90	38.89	38.90	38.90	-0.26%	700
Aug 19, 2024	39.03	39.19	39.00	39.00	39.00	0.18%	1,000
Aug 16, 2024	38.95	38.95	38.93	38.93	38.93	0.10%	700
Aug 15, 2024	38.77	38.89	38.77	38.89	38.89	1.81%	200
Aug 14, 2024	38.20	38.20	38.20	38.20	38.20	1.17%	100
Aug 13, 2024	37.76	37.76	37.76	37.76	37.76	-	-
Aug 12, 2024	37.76	37.84	37.76	37.76	37.76	0.67%	800
Aug 9, 2024	37.56	37.56	37.51	37.51	37.51	0.27%	300
Aug 8, 2024	37.24	37.41	37.24	37.41	37.41	1.24%	800
Aug 7, 2024	37.35	37.35	36.95	36.95	36.95	-0.62%	200
Aug 6, 2024	37.08	37.18	36.98	37.18	37.18	-3.03%	3,100
Aug 2, 2024	38.34	38.34	38.34	38.34	38.34	0.05%	-