Metropolitan Bank Holding Corp NYSE:MCB Historical Prices

Below are the 1587 trading days of historical prices for MCB.

#	Exchange	Symbol	Date	Open	High	Low	Close
1587	NYSE	MCB	Fri, Mar 1, 2024	38.51	38.51	36.89	38.00
1586	NYSE	MCB	Thu, Feb 29, 2024	41.87	42.83	38.35	39.21
1585	NYSE	MCB	Wed, Feb 28, 2024	40.94	41.57	40.63	40.82
1584	NYSE	MCB	Tue, Feb 27, 2024	41.51	42.71	41.37	41.49
1583	NYSE	MCB	Mon, Feb 26, 2024	41.88	42.60	40.53	41.13
1582	NYSE	MCB	Fri, Feb 23, 2024	42.74	43.08	41.73	42.06
1581	NYSE	MCB	Thu, Feb 22, 2024	42.62	43.61	41.78	42.47
1580	NYSE	MCB	Wed, Feb 21, 2024	43.25	43.58	42.26	42.74
1579	NYSE	MCB	Tue, Feb 20, 2024	43.75	44.82	43.60	43.74
1578	NYSE	MCB	Fri, Feb 16, 2024	44.77	45.31	43.71	44.81
1577	NYSE	MCB	Thu, Feb 15, 2024	43.63	46.50	43.63	45.59
1576	NYSE	MCB	Wed, Feb 14, 2024	41.89	43.28	41.15	43.13
1575	NYSE	MCB	Tue, Feb 13, 2024	42.01	42.49	40.63	41.22
1574	NYSE	MCB	Mon, Feb 12, 2024	42.61	44.89	42.61	43.87
1573	NYSE	MCB	Fri, Feb 9, 2024	42.10	42.52	41.20	42.50
1572	NYSE	MCB	Thu, Feb 8, 2024	40.70	42.03	40.50	41.95
1571	NYSE	MCB	Wed, Feb 7, 2024	43.58	43.58	40.65	41.05
1570	NYSE	MCB	Tue, Feb 6, 2024	43.74	44.35	42.42	43.49
1569	NYSE	MCB	Mon, Feb 5, 2024	43.50	44.14	42.47	43.80
1568	NYSE	MCB	Fri, Feb 2, 2024	43.82	45.02	43.14	44.56
1567	NYSE	MCB	Thu, Feb 1, 2024	48.94	48.94	40.92	45.21
1566	NYSE	MCB	Wed, Jan 31, 2024	48.82	51.90	45.61	48.49
1565	NYSE	MCB	Tue, Jan 30, 2024	52.60	52.91	51.21	51.46
1564	NYSE	MCB	Mon, Jan 29, 2024	50.32	53.08	49.51	53.04
1563	NYSE	MCB	Fri, Jan 26, 2024	50.46	51.27	49.67	50.25
1562	NYSE	MCB	Thu, Jan 25, 2024	51.83	52.27	49.83	50.16
1561	NYSE	MCB	Wed, Jan 24, 2024	50.00	51.16	50.00	50.70
1560	NYSE	MCB	Tue, Jan 23, 2024	49.88	49.95	48.50	49.32
1559	NYSE	MCB	Mon, Jan 22, 2024	45.72	48.99	45.72	48.96
1558	NYSE	MCB	Fri, Jan 19, 2024	46.47	46.84	41.41	45.94
1557	NYSE	MCB	Thu, Jan 18, 2024	48.49	48.49	46.83	46.96
1556	NYSE	MCB	Wed, Jan 17, 2024	47.05	48.09	46.97	47.97
1555	NYSE	MCB	Tue, Jan 16, 2024	48.89	49.42	48.16	48.24
1554	NYSE	MCB	Fri, Jan 12, 2024	51.38	51.54	48.86	49.83
1553	NYSE	MCB	Thu, Jan 11, 2024	50.27	51.78	49.18	50.81
1552	NYSE	MCB	Wed, Jan 10, 2024	50.19	50.87	49.36	50.87
1551	NYSE	MCB	Tue, Jan 9, 2024	51.48	51.49	50.37	50.48
1550	NYSE	MCB	Mon, Jan 8, 2024	51.02	52.48	50.45	52.29
1549	NYSE	MCB	Fri, Jan 5, 2024	50.92	52.34	50.38	51.49
1548	NYSE	MCB	Thu, Jan 4, 2024	51.97	52.98	50.27	50.63
1547	NYSE	MCB	Wed, Jan 3, 2024	50.82	52.40	49.99	51.87
1546	NYSE	MCB	Tue, Jan 2, 2024	54.49	54.61	49.48	51.15
1545	NYSE	MCB	Fri, Dec 29, 2023	56.16	56.43	54.89	55.38
1544	NYSE	MCB	Thu, Dec 28, 2023	56.08	57.05	56.08	56.46
1543	NYSE	MCB	Wed, Dec 27, 2023	56.49	57.15	56.11	56.64
1542	NYSE	MCB	Tue, Dec 26, 2023	54.61	56.51	54.20	56.37
1541	NYSE	MCB	Fri, Dec 22, 2023	54.14	57.00	53.90	54.13
1540	NYSE	MCB	Thu, Dec 21, 2023	54.13	54.28	53.16	53.69
1539	NYSE	MCB	Wed, Dec 20, 2023	54.63	56.08	53.31	53.31
1538	NYSE	MCB	Tue, Dec 19, 2023	53.24	55.00	52.83	54.68
1537	NYSE	MCB	Mon, Dec 18, 2023	53.27	53.59	52.09	52.93
1536	NYSE	MCB	Fri, Dec 15, 2023	52.96	53.38	51.18	52.67
1535	NYSE	MCB	Thu, Dec 14, 2023	51.32	54.50	50.74	52.17
1534	NYSE	MCB	Wed, Dec 13, 2023	45.40	49.40	44.52	49.35
1533	NYSE	MCB	Tue, Dec 12, 2023	45.67	45.67	44.66	45.28
1532	NYSE	MCB	Mon, Dec 11, 2023	46.00	46.25	45.14	45.59
1531	NYSE	MCB	Fri, Dec 8, 2023	46.50	47.00	45.62	45.96
1530	NYSE	MCB	Thu, Dec 7, 2023	43.84	46.61	43.70	46.14
1529	NYSE	MCB	Wed, Dec 6, 2023	43.33	45.58	43.33	43.97
1528	NYSE	MCB	Tue, Dec 5, 2023	42.17	43.77	41.85	42.96
1527	NYSE	MCB	Mon, Dec 4, 2023	41.53	42.79	41.53	42.17
1526	NYSE	MCB	Fri, Dec 1, 2023	38.75	42.11	38.54	41.89
1525	NYSE	MCB	Thu, Nov 30, 2023	39.23	39.89	38.56	38.97
1524	NYSE	MCB	Wed, Nov 29, 2023	37.67	39.27	37.53	38.77
1523	NYSE	MCB	Tue, Nov 28, 2023	37.20	37.50	36.14	37.41
1522	NYSE	MCB	Mon, Nov 27, 2023	37.12	37.17	36.39	36.81
1521	NYSE	MCB	Fri, Nov 24, 2023	36.83	37.73	36.29	37.72
1520	NYSE	MCB	Wed, Nov 22, 2023	37.13	37.18	36.52	37.02
1519	NYSE	MCB	Tue, Nov 21, 2023	37.62	38.04	36.26	36.29
1518	NYSE	MCB	Mon, Nov 20, 2023	37.89	38.32	37.45	38.25
1517	NYSE	MCB	Fri, Nov 17, 2023	37.27	37.93	36.66	37.61
1516	NYSE	MCB	Thu, Nov 16, 2023	37.75	37.75	36.12	36.59
1515	NYSE	MCB	Wed, Nov 15, 2023	37.93	38.80	37.52	37.76
1514	NYSE	MCB	Tue, Nov 14, 2023	36.70	38.62	36.46	37.52
1513	NYSE	MCB	Mon, Nov 13, 2023	33.85	35.00	33.58	34.80
1512	NYSE	MCB	Fri, Nov 10, 2023	33.81	34.43	33.45	34.20
1511	NYSE	MCB	Thu, Nov 9, 2023	34.38	34.54	33.61	33.69
1510	NYSE	MCB	Wed, Nov 8, 2023	36.21	36.21	34.38	34.64
1509	NYSE	MCB	Tue, Nov 7, 2023	36.66	37.56	36.26	36.45
1508	NYSE	MCB	Mon, Nov 6, 2023	37.71	37.79	36.93	37.25
1507	NYSE	MCB	Fri, Nov 3, 2023	35.96	37.80	35.90	37.34
1506	NYSE	MCB	Thu, Nov 2, 2023	33.46	35.25	33.46	35.21
1505	NYSE	MCB	Wed, Nov 1, 2023	32.63	33.04	31.81	32.66
1504	NYSE	MCB	Tue, Oct 31, 2023	32.54	32.88	31.95	32.41
1503	NYSE	MCB	Mon, Oct 30, 2023	32.57	33.08	31.93	32.59
1502	NYSE	MCB	Fri, Oct 27, 2023	32.55	33.11	31.35	32.01
1501	NYSE	MCB	Thu, Oct 26, 2023	31.60	32.89	31.60	32.68
1500	NYSE	MCB	Wed, Oct 25, 2023	32.08	32.08	30.72	31.73
1499	NYSE	MCB	Tue, Oct 24, 2023	32.26	32.85	31.83	32.62
1498	NYSE	MCB	Mon, Oct 23, 2023	33.10	33.79	31.50	31.62
1497	NYSE	MCB	Fri, Oct 20, 2023	34.25	36.07	33.10	33.10
1496	NYSE	MCB	Thu, Oct 19, 2023	33.32	33.90	32.19	32.21
1495	NYSE	MCB	Wed, Oct 18, 2023	33.82	34.82	32.97	33.24
1494	NYSE	MCB	Tue, Oct 17, 2023	32.14	35.31	32.14	33.80
1493	NYSE	MCB	Mon, Oct 16, 2023	30.67	32.78	30.52	32.46
1492	NYSE	MCB	Fri, Oct 13, 2023	31.66	32.41	30.20	30.26
1491	NYSE	MCB	Thu, Oct 12, 2023	31.71	31.78	31.10	31.25
1490	NYSE	MCB	Wed, Oct 11, 2023	32.85	33.15	31.69	32.05
1489	NYSE	MCB	Tue, Oct 10, 2023	31.83	32.89	31.70	32.34
1488	NYSE	MCB	Mon, Oct 9, 2023	32.14	32.77	31.42	31.78
1487	NYSE	MCB	Fri, Oct 6, 2023	32.49	33.28	31.08	32.71
1486	NYSE	MCB	Thu, Oct 5, 2023	33.06	34.10	32.74	33.55
1485	NYSE	MCB	Wed, Oct 4, 2023	34.43	34.76	33.46	34.71
1484	NYSE	MCB	Tue, Oct 3, 2023	34.74	35.03	33.80	34.27
1483	NYSE	MCB	Mon, Oct 2, 2023	36.22	36.26	34.71	35.12
1482	NYSE	MCB	Fri, Sep 29, 2023	35.60	36.99	35.60	36.28
1481	NYSE	MCB	Thu, Sep 28, 2023	34.27	35.14	34.17	34.96
1480	NYSE	MCB	Wed, Sep 27, 2023	34.78	35.08	34.19	34.22
1479	NYSE	MCB	Tue, Sep 26, 2023	33.64	34.84	33.60	33.91
1478	NYSE	MCB	Mon, Sep 25, 2023	33.62	34.70	33.60	34.43
1477	NYSE	MCB	Fri, Sep 22, 2023	34.29	34.29	33.50	33.72
1476	NYSE	MCB	Thu, Sep 21, 2023	34.28	35.00	33.90	33.91
1475	NYSE	MCB	Wed, Sep 20, 2023	36.11	36.11	34.77	34.78
1474	NYSE	MCB	Tue, Sep 19, 2023	36.08	36.35	35.36	35.57
1473	NYSE	MCB	Mon, Sep 18, 2023	36.51	36.51	35.60	35.92
1472	NYSE	MCB	Fri, Sep 15, 2023	36.91	37.07	36.27	36.53
1471	NYSE	MCB	Thu, Sep 14, 2023	36.81	37.69	36.38	37.52
1470	NYSE	MCB	Wed, Sep 13, 2023	37.39	37.49	35.92	36.45
1469	NYSE	MCB	Tue, Sep 12, 2023	37.55	38.37	36.77	37.35
1468	NYSE	MCB	Mon, Sep 11, 2023	38.04	38.18	37.25	37.52
1467	NYSE	MCB	Fri, Sep 8, 2023	37.90	38.06	37.24	37.77
1466	NYSE	MCB	Thu, Sep 7, 2023	38.11	38.77	37.70	37.83
1465	NYSE	MCB	Wed, Sep 6, 2023	39.56	40.06	38.11	38.42
1464	NYSE	MCB	Tue, Sep 5, 2023	40.28	40.29	39.32	39.82
1463	NYSE	MCB	Fri, Sep 1, 2023	40.28	41.25	40.28	40.79
1462	NYSE	MCB	Thu, Aug 31, 2023	40.08	40.68	39.50	39.81
1461	NYSE	MCB	Wed, Aug 30, 2023	41.44	41.60	40.06	40.12
1460	NYSE	MCB	Tue, Aug 29, 2023	41.10	42.01	40.34	41.48
1459	NYSE	MCB	Mon, Aug 28, 2023	41.05	41.54	40.71	41.11
1458	NYSE	MCB	Fri, Aug 25, 2023	41.35	41.46	39.59	40.54
1457	NYSE	MCB	Thu, Aug 24, 2023	41.81	42.86	40.94	41.10
1456	NYSE	MCB	Wed, Aug 23, 2023	41.14	42.34	41.14	41.88
1455	NYSE	MCB	Tue, Aug 22, 2023	41.83	42.49	40.80	41.18
1454	NYSE	MCB	Mon, Aug 21, 2023	42.60	43.24	41.75	42.06
1453	NYSE	MCB	Fri, Aug 18, 2023	42.11	43.09	41.73	42.50
1452	NYSE	MCB	Thu, Aug 17, 2023	44.06	44.32	42.55	42.71
1451	NYSE	MCB	Wed, Aug 16, 2023	44.50	45.15	42.87	43.62
1450	NYSE	MCB	Tue, Aug 15, 2023	44.75	45.06	44.09	44.60
1449	NYSE	MCB	Mon, Aug 14, 2023	45.69	45.69	45.06	45.24
1448	NYSE	MCB	Fri, Aug 11, 2023	45.31	46.34	45.31	46.11
1447	NYSE	MCB	Thu, Aug 10, 2023	47.20	47.84	45.65	45.79
1446	NYSE	MCB	Wed, Aug 9, 2023	47.60	47.76	46.54	46.61
1445	NYSE	MCB	Tue, Aug 8, 2023	46.64	48.44	45.76	48.10
1444	NYSE	MCB	Mon, Aug 7, 2023	48.30	48.75	47.81	48.62
1443	NYSE	MCB	Fri, Aug 4, 2023	47.80	49.70	47.80	48.30
1442	NYSE	MCB	Thu, Aug 3, 2023	45.98	47.58	45.29	47.43
1441	NYSE	MCB	Wed, Aug 2, 2023	44.54	46.48	43.99	46.42
1440	NYSE	MCB	Tue, Aug 1, 2023	44.72	46.23	44.31	46.06
1439	NYSE	MCB	Mon, Jul 31, 2023	45.54	46.09	44.55	45.29
1438	NYSE	MCB	Fri, Jul 28, 2023	45.49	46.98	44.63	45.78
1437	NYSE	MCB	Thu, Jul 27, 2023	47.85	47.85	43.96	44.12
1436	NYSE	MCB	Wed, Jul 26, 2023	44.75	48.58	44.75	47.00
1435	NYSE	MCB	Tue, Jul 25, 2023	46.86	47.98	43.01	44.38
1434	NYSE	MCB	Mon, Jul 24, 2023	42.20	46.35	42.03	46.34
1433	NYSE	MCB	Fri, Jul 21, 2023	44.46	44.49	41.36	41.83
1432	NYSE	MCB	Thu, Jul 20, 2023	47.13	47.64	45.46	46.14
1431	NYSE	MCB	Wed, Jul 19, 2023	46.11	47.81	45.58	47.51
1430	NYSE	MCB	Tue, Jul 18, 2023	42.77	46.01	42.77	45.52
1429	NYSE	MCB	Mon, Jul 17, 2023	40.55	43.58	40.50	42.65
1428	NYSE	MCB	Fri, Jul 14, 2023	42.00	42.00	39.86	40.89
1427	NYSE	MCB	Thu, Jul 13, 2023	40.62	41.65	40.32	41.36
1426	NYSE	MCB	Wed, Jul 12, 2023	39.83	41.18	39.58	40.28
1425	NYSE	MCB	Tue, Jul 11, 2023	38.16	39.59	38.06	39.03
1424	NYSE	MCB	Mon, Jul 10, 2023	36.07	38.10	35.94	37.95
1423	NYSE	MCB	Fri, Jul 7, 2023	34.15	36.67	34.15	36.14
1422	NYSE	MCB	Thu, Jul 6, 2023	34.48	34.98	33.06	34.45
1421	NYSE	MCB	Wed, Jul 5, 2023	34.94	35.77	34.48	34.75
1420	NYSE	MCB	Mon, Jul 3, 2023	34.81	35.82	34.28	35.47
1419	NYSE	MCB	Fri, Jun 30, 2023	35.40	36.06	34.67	34.73
1418	NYSE	MCB	Thu, Jun 29, 2023	34.77	36.38	34.36	35.43
1417	NYSE	MCB	Wed, Jun 28, 2023	34.35	34.84	33.33	33.75
1416	NYSE	MCB	Tue, Jun 27, 2023	33.54	34.75	32.61	34.35
1415	NYSE	MCB	Mon, Jun 26, 2023	31.92	34.34	31.92	33.49
1414	NYSE	MCB	Fri, Jun 23, 2023	32.04	33.00	31.54	31.96
1413	NYSE	MCB	Thu, Jun 22, 2023	35.55	35.55	33.20	33.28
1412	NYSE	MCB	Wed, Jun 21, 2023	37.26	37.30	35.66	35.83
1411	NYSE	MCB	Tue, Jun 20, 2023	38.05	38.05	36.72	37.30
1410	NYSE	MCB	Fri, Jun 16, 2023	38.46	38.94	36.34	38.39
1409	NYSE	MCB	Thu, Jun 15, 2023	36.79	38.24	36.40	37.95
1408	NYSE	MCB	Wed, Jun 14, 2023	39.37	39.76	36.39	36.97
1407	NYSE	MCB	Tue, Jun 13, 2023	35.78	39.44	34.87	39.14
1406	NYSE	MCB	Mon, Jun 12, 2023	35.94	37.63	34.94	35.64
1405	NYSE	MCB	Fri, Jun 9, 2023	37.25	38.18	35.73	35.82
1404	NYSE	MCB	Thu, Jun 8, 2023	35.42	37.63	34.46	37.44
1403	NYSE	MCB	Wed, Jun 7, 2023	34.15	36.72	33.98	35.95
1402	NYSE	MCB	Tue, Jun 6, 2023	30.91	34.81	30.52	33.46
1401	NYSE	MCB	Mon, Jun 5, 2023	30.87	31.35	29.27	30.15
1400	NYSE	MCB	Fri, Jun 2, 2023	28.58	30.19	28.58	30.15
1399	NYSE	MCB	Thu, Jun 1, 2023	28.38	29.18	27.66	28.17
1398	NYSE	MCB	Wed, May 31, 2023	30.37	30.71	27.89	28.30
1397	NYSE	MCB	Tue, May 30, 2023	29.98	30.69	29.02	30.58
1396	NYSE	MCB	Fri, May 26, 2023	29.26	30.33	28.51	29.51
1395	NYSE	MCB	Thu, May 25, 2023	27.43	29.70	27.38	29.26
1394	NYSE	MCB	Wed, May 24, 2023	28.00	28.30	27.10	27.66
1393	NYSE	MCB	Tue, May 23, 2023	28.00	31.44	27.51	28.45
1392	NYSE	MCB	Mon, May 22, 2023	25.24	27.68	24.84	27.47
1391	NYSE	MCB	Fri, May 19, 2023	25.70	25.90	24.00	24.99
1390	NYSE	MCB	Thu, May 18, 2023	25.16	26.17	24.42	25.40
1389	NYSE	MCB	Wed, May 17, 2023	24.18	26.40	23.11	25.03
1388	NYSE	MCB	Tue, May 16, 2023	23.73	24.90	22.51	22.73
1387	NYSE	MCB	Mon, May 15, 2023	21.55	23.89	21.40	23.52
1386	NYSE	MCB	Fri, May 12, 2023	21.77	21.77	20.32	21.32
1385	NYSE	MCB	Thu, May 11, 2023	20.45	22.10	20.27	21.56
1384	NYSE	MCB	Wed, May 10, 2023	23.32	23.32	20.61	21.67
1383	NYSE	MCB	Tue, May 9, 2023	22.15	23.38	21.69	23.01
1382	NYSE	MCB	Mon, May 8, 2023	24.00	24.16	21.96	22.84
1381	NYSE	MCB	Fri, May 5, 2023	23.77	25.50	22.61	23.08
1380	NYSE	MCB	Thu, May 4, 2023	19.65	21.70	15.75	19.86
1379	NYSE	MCB	Wed, May 3, 2023	21.00	24.25	20.95	21.22
1378	NYSE	MCB	Tue, May 2, 2023	25.71	26.00	19.39	21.24
1377	NYSE	MCB	Mon, May 1, 2023	32.14	32.14	26.21	26.70
1376	NYSE	MCB	Fri, Apr 28, 2023	31.79	32.80	31.44	32.09
1375	NYSE	MCB	Thu, Apr 27, 2023	30.78	31.94	30.78	31.63
1374	NYSE	MCB	Wed, Apr 26, 2023	31.08	31.84	30.18	30.83
1373	NYSE	MCB	Tue, Apr 25, 2023	32.55	32.68	30.37	30.76
1372	NYSE	MCB	Mon, Apr 24, 2023	33.90	34.47	32.44	33.16
1371	NYSE	MCB	Fri, Apr 21, 2023	34.16	34.81	33.62	33.92
1370	NYSE	MCB	Thu, Apr 20, 2023	35.17	36.87	33.94	34.42
1369	NYSE	MCB	Wed, Apr 19, 2023	35.22	37.50	33.44	36.28
1368	NYSE	MCB	Tue, Apr 18, 2023	31.28	31.53	30.23	30.80
1367	NYSE	MCB	Mon, Apr 17, 2023	29.14	31.30	28.50	31.16
1366	NYSE	MCB	Fri, Apr 14, 2023	31.05	31.75	29.44	29.75
1365	NYSE	MCB	Thu, Apr 13, 2023	29.24	31.33	28.76	30.47
1364	NYSE	MCB	Wed, Apr 12, 2023	29.72	30.25	28.70	28.85
1363	NYSE	MCB	Tue, Apr 11, 2023	29.63	30.29	29.25	29.58
1362	NYSE	MCB	Mon, Apr 10, 2023	28.45	29.91	28.09	29.31
1361	NYSE	MCB	Thu, Apr 6, 2023	27.54	29.92	26.84	29.45
1360	NYSE	MCB	Wed, Apr 5, 2023	27.45	28.00	25.78	27.64
1359	NYSE	MCB	Tue, Apr 4, 2023	30.32	30.69	27.93	28.77
1358	NYSE	MCB	Mon, Apr 3, 2023	33.10	33.49	29.60	30.88
1357	NYSE	MCB	Fri, Mar 31, 2023	31.00	34.65	29.08	33.89
1356	NYSE	MCB	Thu, Mar 30, 2023	35.02	35.02	22.05	25.36
1355	NYSE	MCB	Wed, Mar 29, 2023	37.17	37.23	34.93	35.02
1354	NYSE	MCB	Tue, Mar 28, 2023	37.14	37.45	36.00	36.81
1353	NYSE	MCB	Mon, Mar 27, 2023	36.77	38.30	36.52	37.21
1352	NYSE	MCB	Fri, Mar 24, 2023	33.54	36.25	33.54	35.78
1351	NYSE	MCB	Thu, Mar 23, 2023	35.28	36.19	33.30	34.31
1350	NYSE	MCB	Wed, Mar 22, 2023	38.00	38.00	34.84	34.91
1349	NYSE	MCB	Tue, Mar 21, 2023	36.55	39.36	36.55	37.87
1348	NYSE	MCB	Mon, Mar 20, 2023	36.29	37.69	32.94	35.32
1347	NYSE	MCB	Fri, Mar 17, 2023	38.17	38.29	34.24	35.63
1346	NYSE	MCB	Thu, Mar 16, 2023	38.70	41.92	35.13	39.79
1345	NYSE	MCB	Wed, Mar 15, 2023	30.79	39.61	30.65	39.31
1344	NYSE	MCB	Tue, Mar 14, 2023	33.53	38.48	31.76	34.19
1343	NYSE	MCB	Mon, Mar 13, 2023	30.14	30.14	13.98	24.60
1342	NYSE	MCB	Fri, Mar 10, 2023	48.05	48.53	42.86	43.76
1341	NYSE	MCB	Thu, Mar 9, 2023	54.54	54.54	50.36	50.37
1340	NYSE	MCB	Wed, Mar 8, 2023	54.23	54.91	53.75	54.74
1339	NYSE	MCB	Tue, Mar 7, 2023	55.10	55.10	53.98	54.27
1338	NYSE	MCB	Mon, Mar 6, 2023	55.97	56.25	55.26	55.39
1337	NYSE	MCB	Fri, Mar 3, 2023	55.88	56.00	55.30	55.92
1336	NYSE	MCB	Thu, Mar 2, 2023	55.21	55.74	54.91	55.53
1335	NYSE	MCB	Wed, Mar 1, 2023	55.65	55.93	55.04	55.91
1334	NYSE	MCB	Tue, Feb 28, 2023	56.00	56.37	55.55	55.81
1333	NYSE	MCB	Mon, Feb 27, 2023	56.00	56.62	55.64	55.98
1332	NYSE	MCB	Fri, Feb 24, 2023	55.84	55.98	55.11	55.80
1331	NYSE	MCB	Thu, Feb 23, 2023	57.00	57.27	55.90	56.00
1330	NYSE	MCB	Wed, Feb 22, 2023	57.29	57.84	56.25	56.85
1329	NYSE	MCB	Tue, Feb 21, 2023	58.57	58.90	56.62	57.28
1328	NYSE	MCB	Fri, Feb 17, 2023	60.66	60.66	58.72	58.99
1327	NYSE	MCB	Thu, Feb 16, 2023	59.95	61.02	59.33	60.21
1326	NYSE	MCB	Wed, Feb 15, 2023	57.85	60.70	57.75	60.61
1325	NYSE	MCB	Tue, Feb 14, 2023	58.96	59.12	57.63	58.12
1324	NYSE	MCB	Mon, Feb 13, 2023	57.52	59.09	57.47	58.94
1323	NYSE	MCB	Fri, Feb 10, 2023	58.13	58.32	57.31	57.72
1322	NYSE	MCB	Thu, Feb 9, 2023	59.40	60.00	58.19	58.19
1321	NYSE	MCB	Wed, Feb 8, 2023	58.44	59.71	58.34	58.95
1320	NYSE	MCB	Tue, Feb 7, 2023	58.25	59.30	57.56	58.85
1319	NYSE	MCB	Mon, Feb 6, 2023	59.02	59.33	57.75	58.79
1318	NYSE	MCB	Fri, Feb 3, 2023	58.77	60.14	58.67	59.16
1317	NYSE	MCB	Thu, Feb 2, 2023	58.99	59.94	58.65	59.08
1316	NYSE	MCB	Wed, Feb 1, 2023	59.55	59.58	57.20	58.35
1315	NYSE	MCB	Tue, Jan 31, 2023	59.17	59.71	58.62	59.38
1314	NYSE	MCB	Mon, Jan 30, 2023	58.94	59.65	57.11	58.97
1313	NYSE	MCB	Fri, Jan 27, 2023	58.81	60.28	58.77	59.04
1312	NYSE	MCB	Thu, Jan 26, 2023	58.07	59.36	56.19	58.97
1311	NYSE	MCB	Wed, Jan 25, 2023	56.34	57.94	55.92	57.63
1310	NYSE	MCB	Tue, Jan 24, 2023	56.13	57.78	55.85	56.78
1309	NYSE	MCB	Mon, Jan 23, 2023	56.66	57.05	55.11	56.38
1308	NYSE	MCB	Fri, Jan 20, 2023	60.20	60.50	56.56	57.14
1307	NYSE	MCB	Thu, Jan 19, 2023	58.94	59.26	57.86	59.11
1306	NYSE	MCB	Wed, Jan 18, 2023	59.43	59.43	58.58	58.92
1305	NYSE	MCB	Tue, Jan 17, 2023	59.82	59.85	58.86	59.25
1304	NYSE	MCB	Fri, Jan 13, 2023	59.96	60.32	58.88	59.30
1303	NYSE	MCB	Thu, Jan 12, 2023	58.66	61.04	58.07	60.80
1302	NYSE	MCB	Wed, Jan 11, 2023	59.08	59.33	57.96	58.32
1301	NYSE	MCB	Tue, Jan 10, 2023	58.57	59.69	58.31	58.97
1300	NYSE	MCB	Mon, Jan 9, 2023	58.63	59.27	57.82	59.12
1299	NYSE	MCB	Fri, Jan 6, 2023	55.98	58.25	55.98	58.23
1298	NYSE	MCB	Thu, Jan 5, 2023	57.30	57.30	55.98	56.12
1297	NYSE	MCB	Wed, Jan 4, 2023	58.69	59.69	58.52	58.78
1296	NYSE	MCB	Tue, Jan 3, 2023	58.62	58.81	57.27	58.01
1295	NYSE	MCB	Fri, Dec 30, 2022	58.16	59.04	58.06	58.67
1294	NYSE	MCB	Thu, Dec 29, 2022	57.76	58.62	57.23	58.32
1293	NYSE	MCB	Wed, Dec 28, 2022	57.97	58.24	57.38	57.60
1292	NYSE	MCB	Tue, Dec 27, 2022	57.78	58.74	57.35	57.77
1291	NYSE	MCB	Fri, Dec 23, 2022	56.65	57.96	56.42	57.85
1290	NYSE	MCB	Thu, Dec 22, 2022	56.42	56.50	55.13	56.43
1289	NYSE	MCB	Wed, Dec 21, 2022	56.73	57.27	56.41	56.62
1288	NYSE	MCB	Tue, Dec 20, 2022	55.83	56.47	55.65	55.95
1287	NYSE	MCB	Mon, Dec 19, 2022	55.38	56.06	55.05	55.60
1286	NYSE	MCB	Fri, Dec 16, 2022	54.11	55.52	53.67	55.50
1285	NYSE	MCB	Thu, Dec 15, 2022	55.29	56.25	54.47	54.69
1284	NYSE	MCB	Wed, Dec 14, 2022	55.90	56.90	55.69	56.23
1283	NYSE	MCB	Tue, Dec 13, 2022	61.04	61.04	56.11	56.15
1282	NYSE	MCB	Mon, Dec 12, 2022	57.30	60.43	57.12	60.17
1281	NYSE	MCB	Fri, Dec 9, 2022	56.15	57.56	56.01	57.49
1280	NYSE	MCB	Thu, Dec 8, 2022	56.13	56.86	55.11	56.34
1279	NYSE	MCB	Wed, Dec 7, 2022	56.45	56.95	55.35	55.90
1278	NYSE	MCB	Tue, Dec 6, 2022	57.00	57.50	55.30	56.41
1277	NYSE	MCB	Mon, Dec 5, 2022	61.00	61.27	55.91	57.00
1276	NYSE	MCB	Fri, Dec 2, 2022	62.54	63.04	61.30	61.49
1275	NYSE	MCB	Thu, Dec 1, 2022	64.30	64.30	61.64	62.71
1274	NYSE	MCB	Wed, Nov 30, 2022	65.37	65.37	62.91	63.54
1273	NYSE	MCB	Tue, Nov 29, 2022	65.27	66.10	65.10	65.57
1272	NYSE	MCB	Mon, Nov 28, 2022	67.15	67.15	64.92	65.41
1271	NYSE	MCB	Fri, Nov 25, 2022	66.58	68.10	66.58	67.43
1270	NYSE	MCB	Wed, Nov 23, 2022	67.33	67.77	66.33	66.62
1269	NYSE	MCB	Tue, Nov 22, 2022	68.08	68.15	67.42	67.64
1268	NYSE	MCB	Mon, Nov 21, 2022	66.82	68.03	66.50	67.90
1267	NYSE	MCB	Fri, Nov 18, 2022	70.30	70.30	66.26	67.28
1266	NYSE	MCB	Thu, Nov 17, 2022	70.15	70.20	68.34	68.95
1265	NYSE	MCB	Wed, Nov 16, 2022	71.33	71.42	70.39	70.82
1264	NYSE	MCB	Tue, Nov 15, 2022	70.80	71.81	70.80	71.55
1263	NYSE	MCB	Mon, Nov 14, 2022	70.05	70.94	69.44	70.37
1262	NYSE	MCB	Fri, Nov 11, 2022	71.33	71.99	69.98	70.82
1261	NYSE	MCB	Thu, Nov 10, 2022	69.20	71.96	69.20	71.30
1260	NYSE	MCB	Wed, Nov 9, 2022	66.87	67.47	66.19	66.82
1259	NYSE	MCB	Tue, Nov 8, 2022	68.70	70.28	67.00	67.42
1258	NYSE	MCB	Mon, Nov 7, 2022	68.71	68.71	67.15	68.47
1257	NYSE	MCB	Fri, Nov 4, 2022	66.88	68.78	66.78	68.62
1256	NYSE	MCB	Thu, Nov 3, 2022	66.00	66.89	65.50	66.56
1255	NYSE	MCB	Wed, Nov 2, 2022	66.00	67.55	65.88	66.38
1254	NYSE	MCB	Tue, Nov 1, 2022	66.39	66.85	65.67	66.43
1253	NYSE	MCB	Mon, Oct 31, 2022	66.00	66.63	65.30	66.00
1252	NYSE	MCB	Fri, Oct 28, 2022	64.41	66.62	64.10	66.62
1251	NYSE	MCB	Thu, Oct 27, 2022	64.74	65.48	64.15	64.43
1250	NYSE	MCB	Wed, Oct 26, 2022	63.82	64.89	63.51	64.31
1249	NYSE	MCB	Tue, Oct 25, 2022	61.53	64.72	61.53	64.17
1248	NYSE	MCB	Mon, Oct 24, 2022	60.70	62.80	60.10	61.69
1247	NYSE	MCB	Fri, Oct 21, 2022	62.46	62.50	59.29	60.53
1246	NYSE	MCB	Thu, Oct 20, 2022	64.21	64.69	59.47	59.94
1245	NYSE	MCB	Wed, Oct 19, 2022	64.20	64.36	62.38	63.80
1244	NYSE	MCB	Tue, Oct 18, 2022	68.19	68.19	63.72	64.15
1243	NYSE	MCB	Mon, Oct 17, 2022	67.63	67.84	65.88	67.01
1242	NYSE	MCB	Fri, Oct 14, 2022	68.27	68.27	65.78	65.96
1241	NYSE	MCB	Thu, Oct 13, 2022	63.33	67.71	62.93	67.62
1240	NYSE	MCB	Wed, Oct 12, 2022	63.82	65.31	63.23	64.66
1239	NYSE	MCB	Tue, Oct 11, 2022	63.05	64.86	62.58	64.16
1238	NYSE	MCB	Mon, Oct 10, 2022	63.66	63.82	62.66	63.14
1237	NYSE	MCB	Fri, Oct 7, 2022	64.01	64.01	62.97	63.42
1236	NYSE	MCB	Thu, Oct 6, 2022	65.14	65.90	64.02	64.71
1235	NYSE	MCB	Wed, Oct 5, 2022	66.92	67.50	66.01	66.25
1234	NYSE	MCB	Tue, Oct 4, 2022	67.38	68.49	67.23	67.91
1233	NYSE	MCB	Mon, Oct 3, 2022	64.95	66.63	64.95	66.16
1232	NYSE	MCB	Fri, Sep 30, 2022	65.03	66.56	64.26	64.36
1231	NYSE	MCB	Thu, Sep 29, 2022	65.77	65.77	64.56	65.56
1230	NYSE	MCB	Wed, Sep 28, 2022	64.88	67.46	64.88	66.83
1229	NYSE	MCB	Tue, Sep 27, 2022	66.71	66.73	64.60	65.30
1228	NYSE	MCB	Mon, Sep 26, 2022	66.00	66.98	65.77	65.91
1227	NYSE	MCB	Fri, Sep 23, 2022	66.37	66.91	65.51	66.30
1226	NYSE	MCB	Thu, Sep 22, 2022	68.40	68.65	67.06	67.77
1225	NYSE	MCB	Wed, Sep 21, 2022	69.78	70.34	68.48	68.57
1224	NYSE	MCB	Tue, Sep 20, 2022	69.67	69.67	69.00	69.43
1223	NYSE	MCB	Mon, Sep 19, 2022	68.28	70.93	68.28	69.96
1222	NYSE	MCB	Fri, Sep 16, 2022	70.62	70.62	68.38	69.21
1221	NYSE	MCB	Thu, Sep 15, 2022	70.67	73.33	70.67	71.39
1220	NYSE	MCB	Wed, Sep 14, 2022	70.51	71.38	69.65	71.33
1219	NYSE	MCB	Tue, Sep 13, 2022	72.24	72.24	70.31	70.51
1218	NYSE	MCB	Mon, Sep 12, 2022	72.59	73.70	72.31	73.54
1217	NYSE	MCB	Fri, Sep 9, 2022	73.13	73.24	72.23	72.55
1216	NYSE	MCB	Thu, Sep 8, 2022	70.80	72.40	69.44	72.20
1215	NYSE	MCB	Wed, Sep 7, 2022	68.27	71.93	68.27	71.31
1214	NYSE	MCB	Tue, Sep 6, 2022	71.53	71.53	68.63	69.42
1213	NYSE	MCB	Fri, Sep 2, 2022	72.36	72.92	70.11	70.26
1212	NYSE	MCB	Thu, Sep 1, 2022	71.45	71.53	70.00	71.41
1211	NYSE	MCB	Wed, Aug 31, 2022	73.25	73.30	71.52	71.59
1210	NYSE	MCB	Tue, Aug 30, 2022	72.87	73.04	71.60	72.73
1209	NYSE	MCB	Mon, Aug 29, 2022	73.31	73.77	72.69	72.85
1208	NYSE	MCB	Fri, Aug 26, 2022	76.73	76.73	74.09	74.31
1207	NYSE	MCB	Thu, Aug 25, 2022	75.19	76.86	75.19	76.81
1206	NYSE	MCB	Wed, Aug 24, 2022	75.76	75.89	74.82	75.28
1205	NYSE	MCB	Tue, Aug 23, 2022	76.65	77.96	75.72	75.80
1204	NYSE	MCB	Mon, Aug 22, 2022	77.19	78.41	76.23	76.96
1203	NYSE	MCB	Fri, Aug 19, 2022	78.81	78.81	77.33	78.16
1202	NYSE	MCB	Thu, Aug 18, 2022	78.82	79.70	78.50	79.36
1201	NYSE	MCB	Wed, Aug 17, 2022	78.38	79.82	77.83	79.22
1200	NYSE	MCB	Tue, Aug 16, 2022	78.80	80.37	78.80	79.70
1199	NYSE	MCB	Mon, Aug 15, 2022	78.81	79.68	78.03	79.03
1198	NYSE	MCB	Fri, Aug 12, 2022	77.90	79.49	77.27	79.44
1197	NYSE	MCB	Thu, Aug 11, 2022	78.24	78.46	77.53	77.70
1196	NYSE	MCB	Wed, Aug 10, 2022	75.97	78.06	75.97	77.03
1195	NYSE	MCB	Tue, Aug 9, 2022	72.96	74.80	72.30	74.41
1194	NYSE	MCB	Mon, Aug 8, 2022	74.64	74.82	72.80	73.25
1193	NYSE	MCB	Fri, Aug 5, 2022	72.59	75.83	72.59	74.80
1192	NYSE	MCB	Thu, Aug 4, 2022	72.00	73.78	71.33	73.31
1191	NYSE	MCB	Wed, Aug 3, 2022	71.01	72.61	70.41	72.48
1190	NYSE	MCB	Tue, Aug 2, 2022	70.20	71.32	68.92	70.73
1189	NYSE	MCB	Mon, Aug 1, 2022	69.11	71.03	68.10	70.87
1188	NYSE	MCB	Fri, Jul 29, 2022	69.71	70.09	68.09	69.38
1187	NYSE	MCB	Thu, Jul 28, 2022	71.35	71.35	69.30	69.50
1186	NYSE	MCB	Wed, Jul 27, 2022	72.31	72.47	70.24	70.98
1185	NYSE	MCB	Tue, Jul 26, 2022	72.97	73.04	70.39	71.52
1184	NYSE	MCB	Mon, Jul 25, 2022	71.46	74.03	71.29	73.75
1183	NYSE	MCB	Fri, Jul 22, 2022	70.91	74.06	68.72	70.21
1182	NYSE	MCB	Thu, Jul 21, 2022	68.29	69.77	67.42	69.77
1181	NYSE	MCB	Wed, Jul 20, 2022	66.30	68.74	66.30	68.09
1180	NYSE	MCB	Tue, Jul 19, 2022	66.64	67.11	65.71	66.79
1179	NYSE	MCB	Mon, Jul 18, 2022	66.72	67.59	65.29	65.72
1178	NYSE	MCB	Fri, Jul 15, 2022	63.25	65.65	61.29	65.47
1177	NYSE	MCB	Thu, Jul 14, 2022	61.60	62.58	60.51	61.76
1176	NYSE	MCB	Wed, Jul 13, 2022	63.01	63.60	62.26	62.49
1175	NYSE	MCB	Tue, Jul 12, 2022	64.09	65.12	63.76	63.98
1174	NYSE	MCB	Mon, Jul 11, 2022	64.78	65.91	64.21	64.25
1173	NYSE	MCB	Fri, Jul 8, 2022	66.70	66.83	64.88	65.06
1172	NYSE	MCB	Thu, Jul 7, 2022	67.81	68.58	66.87	67.04
1171	NYSE	MCB	Wed, Jul 6, 2022	67.38	68.66	65.95	66.80
1170	NYSE	MCB	Tue, Jul 5, 2022	68.69	68.69	66.60	67.47
1169	NYSE	MCB	Fri, Jul 1, 2022	68.68	71.17	68.41	69.96
1168	NYSE	MCB	Thu, Jun 30, 2022	68.28	70.53	67.05	69.42
1167	NYSE	MCB	Wed, Jun 29, 2022	71.29	71.74	69.28	69.80
1166	NYSE	MCB	Tue, Jun 28, 2022	72.96	73.69	70.50	71.21
1165	NYSE	MCB	Mon, Jun 27, 2022	73.07	73.26	71.52	72.37
1164	NYSE	MCB	Fri, Jun 24, 2022	70.40	73.24	70.40	72.35
1163	NYSE	MCB	Thu, Jun 23, 2022	70.55	71.70	69.44	70.53
1162	NYSE	MCB	Wed, Jun 22, 2022	69.17	71.53	69.10	70.75
1161	NYSE	MCB	Tue, Jun 21, 2022	71.54	72.25	69.92	70.00
1160	NYSE	MCB	Fri, Jun 17, 2022	69.35	70.91	68.57	70.08
1159	NYSE	MCB	Thu, Jun 16, 2022	69.04	69.04	66.89	68.49
1158	NYSE	MCB	Wed, Jun 15, 2022	70.61	72.07	69.72	70.66
1157	NYSE	MCB	Tue, Jun 14, 2022	69.11	70.01	68.71	69.16
1156	NYSE	MCB	Mon, Jun 13, 2022	71.54	71.77	68.25	68.91
1155	NYSE	MCB	Fri, Jun 10, 2022	73.35	74.80	72.72	73.76
1154	NYSE	MCB	Thu, Jun 9, 2022	77.51	77.51	75.06	75.19
1153	NYSE	MCB	Wed, Jun 8, 2022	77.25	78.83	77.14	77.29
1152	NYSE	MCB	Tue, Jun 7, 2022	77.65	79.13	77.50	78.42
1151	NYSE	MCB	Mon, Jun 6, 2022	77.21	79.32	76.54	78.87
1150	NYSE	MCB	Fri, Jun 3, 2022	76.78	76.78	75.24	75.58
1149	NYSE	MCB	Thu, Jun 2, 2022	75.79	77.69	74.78	77.46
1148	NYSE	MCB	Wed, Jun 1, 2022	76.94	76.94	74.91	75.42
1147	NYSE	MCB	Tue, May 31, 2022	76.48	77.89	75.94	77.23
1146	NYSE	MCB	Fri, May 27, 2022	76.22	77.57	73.96	77.56
1145	NYSE	MCB	Thu, May 26, 2022	74.72	76.42	74.50	75.56
1144	NYSE	MCB	Wed, May 25, 2022	72.77	76.29	72.77	74.49
1143	NYSE	MCB	Tue, May 24, 2022	75.29	75.29	71.82	72.79
1142	NYSE	MCB	Mon, May 23, 2022	74.62	78.06	74.00	76.62
1141	NYSE	MCB	Fri, May 20, 2022	76.00	76.78	72.54	73.71
1140	NYSE	MCB	Thu, May 19, 2022	77.40	78.00	74.64	74.89
1139	NYSE	MCB	Wed, May 18, 2022	81.63	82.46	76.39	77.63
1138	NYSE	MCB	Tue, May 17, 2022	81.48	83.14	80.83	83.04
1137	NYSE	MCB	Mon, May 16, 2022	79.39	80.98	77.86	79.48
1136	NYSE	MCB	Fri, May 13, 2022	75.51	80.48	74.99	80.20
1135	NYSE	MCB	Thu, May 12, 2022	84.73	84.73	73.26	73.80
1134	NYSE	MCB	Wed, May 11, 2022	88.52	89.95	84.50	84.99
1133	NYSE	MCB	Tue, May 10, 2022	90.07	91.02	86.94	87.69
1132	NYSE	MCB	Mon, May 9, 2022	89.45	90.22	87.40	89.40
1131	NYSE	MCB	Fri, May 6, 2022	90.84	91.29	88.56	90.57
1130	NYSE	MCB	Thu, May 5, 2022	93.06	93.37	88.86	91.43
1129	NYSE	MCB	Wed, May 4, 2022	92.73	94.60	90.30	94.21
1128	NYSE	MCB	Tue, May 3, 2022	91.27	93.50	90.42	92.74
1127	NYSE	MCB	Mon, May 2, 2022	89.18	91.64	88.14	91.41
1126	NYSE	MCB	Fri, Apr 29, 2022	88.26	90.62	87.79	89.05
1125	NYSE	MCB	Thu, Apr 28, 2022	87.95	89.16	85.37	88.72
1124	NYSE	MCB	Wed, Apr 27, 2022	87.40	88.75	85.68	86.46
1123	NYSE	MCB	Tue, Apr 26, 2022	91.36	93.17	87.62	87.71
1122	NYSE	MCB	Mon, Apr 25, 2022	94.32	94.32	91.92	93.07
1121	NYSE	MCB	Fri, Apr 22, 2022	97.52	99.29	93.29	95.03
1120	NYSE	MCB	Thu, Apr 21, 2022	103.60	103.67	98.33	100.04
1119	NYSE	MCB	Wed, Apr 20, 2022	102.16	104.84	101.58	102.52
1118	NYSE	MCB	Tue, Apr 19, 2022	97.16	101.52	96.67	100.94
1117	NYSE	MCB	Mon, Apr 18, 2022	94.28	97.58	94.21	96.54
1116	NYSE	MCB	Thu, Apr 14, 2022	96.11	97.38	94.86	95.39
1115	NYSE	MCB	Wed, Apr 13, 2022	93.50	96.38	93.19	96.11
1114	NYSE	MCB	Tue, Apr 12, 2022	94.61	96.42	93.70	94.26
1113	NYSE	MCB	Mon, Apr 11, 2022	92.16	95.67	90.81	94.53
1112	NYSE	MCB	Fri, Apr 8, 2022	92.04	92.95	90.90	92.25
1111	NYSE	MCB	Thu, Apr 7, 2022	93.34	93.34	90.50	91.83
1110	NYSE	MCB	Wed, Apr 6, 2022	94.49	94.49	92.63	92.91
1109	NYSE	MCB	Tue, Apr 5, 2022	95.94	96.95	94.72	94.77
1108	NYSE	MCB	Mon, Apr 4, 2022	101.76	101.76	95.17	95.71
1107	NYSE	MCB	Fri, Apr 1, 2022	103.79	103.79	100.00	101.18
1106	NYSE	MCB	Thu, Mar 31, 2022	102.34	104.71	101.53	101.77
1105	NYSE	MCB	Wed, Mar 30, 2022	106.08	107.30	101.90	102.99
1104	NYSE	MCB	Tue, Mar 29, 2022	105.48	107.35	104.29	106.73
1103	NYSE	MCB	Mon, Mar 28, 2022	103.43	103.96	101.53	103.69
1102	NYSE	MCB	Fri, Mar 25, 2022	101.00	103.87	100.85	103.66
1101	NYSE	MCB	Thu, Mar 24, 2022	101.55	101.98	99.80	101.27
1100	NYSE	MCB	Wed, Mar 23, 2022	104.10	104.49	100.11	100.48
1099	NYSE	MCB	Tue, Mar 22, 2022	105.00	106.74	104.50	105.48
1098	NYSE	MCB	Mon, Mar 21, 2022	103.91	106.37	103.63	104.17
1097	NYSE	MCB	Fri, Mar 18, 2022	105.05	105.89	102.11	104.21
1096	NYSE	MCB	Thu, Mar 17, 2022	106.28	106.55	104.01	104.44
1095	NYSE	MCB	Wed, Mar 16, 2022	104.23	106.52	103.58	106.36
1094	NYSE	MCB	Tue, Mar 15, 2022	102.69	104.12	100.60	102.43
1093	NYSE	MCB	Mon, Mar 14, 2022	102.00	105.44	101.31	101.83
1092	NYSE	MCB	Fri, Mar 11, 2022	100.37	102.59	100.05	100.59
1091	NYSE	MCB	Thu, Mar 10, 2022	98.98	100.98	98.98	99.75
1090	NYSE	MCB	Wed, Mar 9, 2022	97.16	100.75	97.11	100.00
1089	NYSE	MCB	Tue, Mar 8, 2022	93.29	97.34	92.74	94.41
1088	NYSE	MCB	Mon, Mar 7, 2022	94.94	95.83	92.41	92.43
1087	NYSE	MCB	Fri, Mar 4, 2022	97.85	98.31	93.62	95.33
1086	NYSE	MCB	Thu, Mar 3, 2022	102.42	102.86	98.94	99.52
1085	NYSE	MCB	Wed, Mar 2, 2022	96.83	102.28	96.83	101.86
1084	NYSE	MCB	Tue, Mar 1, 2022	100.87	100.87	95.15	96.35
1083	NYSE	MCB	Mon, Feb 28, 2022	99.58	102.30	99.41	102.25
1082	NYSE	MCB	Fri, Feb 25, 2022	98.85	102.13	98.85	101.91
1081	NYSE	MCB	Thu, Feb 24, 2022	95.21	98.16	93.91	97.82
1080	NYSE	MCB	Wed, Feb 23, 2022	101.94	103.15	98.31	98.97
1079	NYSE	MCB	Tue, Feb 22, 2022	101.52	102.43	99.35	100.32
1078	NYSE	MCB	Fri, Feb 18, 2022	100.99	103.91	100.50	101.79
1077	NYSE	MCB	Thu, Feb 17, 2022	104.35	104.61	101.46	102.07
1076	NYSE	MCB	Wed, Feb 16, 2022	105.52	107.36	104.99	105.83
1075	NYSE	MCB	Tue, Feb 15, 2022	106.65	106.89	105.29	106.56
1074	NYSE	MCB	Mon, Feb 14, 2022	106.53	107.12	103.40	104.67
1073	NYSE	MCB	Fri, Feb 11, 2022	105.87	107.56	104.67	105.94
1072	NYSE	MCB	Thu, Feb 10, 2022	105.92	109.42	104.73	106.22
1071	NYSE	MCB	Wed, Feb 9, 2022	108.07	108.46	106.00	106.62
1070	NYSE	MCB	Tue, Feb 8, 2022	106.88	108.07	105.60	107.66
1069	NYSE	MCB	Mon, Feb 7, 2022	105.25	106.27	104.34	105.86
1068	NYSE	MCB	Fri, Feb 4, 2022	101.54	106.21	101.30	105.61
1067	NYSE	MCB	Thu, Feb 3, 2022	102.00	103.73	100.45	101.67
1066	NYSE	MCB	Wed, Feb 2, 2022	103.43	103.43	101.02	102.88
1065	NYSE	MCB	Tue, Feb 1, 2022	100.81	103.36	99.25	103.23
1064	NYSE	MCB	Mon, Jan 31, 2022	97.89	100.31	97.61	100.00
1063	NYSE	MCB	Fri, Jan 28, 2022	98.67	99.88	96.00	99.52
1062	NYSE	MCB	Thu, Jan 27, 2022	102.95	104.89	97.60	99.08
1061	NYSE	MCB	Wed, Jan 26, 2022	105.89	107.77	100.58	101.72
1060	NYSE	MCB	Tue, Jan 25, 2022	105.57	105.87	101.16	103.99
1059	NYSE	MCB	Mon, Jan 24, 2022	101.26	107.38	100.15	106.99
1058	NYSE	MCB	Fri, Jan 21, 2022	99.74	107.99	97.75	102.45
1057	NYSE	MCB	Thu, Jan 20, 2022	106.50	106.64	98.20	98.70
1056	NYSE	MCB	Wed, Jan 19, 2022	108.75	108.75	104.57	106.08
1055	NYSE	MCB	Tue, Jan 18, 2022	110.53	111.73	107.46	108.18
1054	NYSE	MCB	Fri, Jan 14, 2022	110.41	112.68	108.29	110.29
1053	NYSE	MCB	Thu, Jan 13, 2022	112.67	115.78	111.72	112.23
1052	NYSE	MCB	Wed, Jan 12, 2022	108.32	111.91	107.09	111.68
1051	NYSE	MCB	Tue, Jan 11, 2022	110.06	110.82	105.43	107.54
1050	NYSE	MCB	Mon, Jan 10, 2022	110.50	110.98	107.33	110.29
1049	NYSE	MCB	Fri, Jan 7, 2022	110.45	111.20	107.86	110.46
1048	NYSE	MCB	Thu, Jan 6, 2022	106.48	110.38	105.97	110.35
1047	NYSE	MCB	Wed, Jan 5, 2022	106.90	109.54	105.74	106.29
1046	NYSE	MCB	Tue, Jan 4, 2022	107.62	110.44	106.94	107.01
1045	NYSE	MCB	Mon, Jan 3, 2022	107.60	109.79	106.01	106.49
1044	NYSE	MCB	Fri, Dec 31, 2021	104.92	107.14	104.90	106.53
1043	NYSE	MCB	Thu, Dec 30, 2021	104.34	106.00	103.44	105.21
1042	NYSE	MCB	Wed, Dec 29, 2021	104.28	105.63	103.10	104.00
1041	NYSE	MCB	Tue, Dec 28, 2021	104.00	105.24	102.77	104.64
1040	NYSE	MCB	Mon, Dec 27, 2021	101.12	104.77	100.43	104.15
1039	NYSE	MCB	Thu, Dec 23, 2021	100.62	101.59	99.94	100.41
1038	NYSE	MCB	Wed, Dec 22, 2021	97.99	100.64	97.12	100.29
1037	NYSE	MCB	Tue, Dec 21, 2021	92.54	98.38	92.54	98.23
1036	NYSE	MCB	Mon, Dec 20, 2021	91.42	92.14	86.81	91.88
1035	NYSE	MCB	Fri, Dec 17, 2021	98.50	98.50	91.93	92.95
1034	NYSE	MCB	Thu, Dec 16, 2021	98.05	100.75	97.49	98.52
1033	NYSE	MCB	Wed, Dec 15, 2021	94.49	97.87	92.96	96.93
1032	NYSE	MCB	Tue, Dec 14, 2021	92.76	94.78	92.25	93.63
1031	NYSE	MCB	Mon, Dec 13, 2021	93.89	94.62	91.59	93.17
1030	NYSE	MCB	Fri, Dec 10, 2021	95.02	95.02	92.94	94.26
1029	NYSE	MCB	Thu, Dec 9, 2021	94.17	94.82	93.36	93.86
1028	NYSE	MCB	Wed, Dec 8, 2021	94.68	95.29	92.84	94.56
1027	NYSE	MCB	Tue, Dec 7, 2021	95.93	96.97	93.72	94.36
1026	NYSE	MCB	Mon, Dec 6, 2021	94.27	95.70	91.65	94.73
1025	NYSE	MCB	Fri, Dec 3, 2021	96.46	97.35	90.87	92.60
1024	NYSE	MCB	Thu, Dec 2, 2021	92.50	96.86	92.00	96.10
1023	NYSE	MCB	Wed, Dec 1, 2021	96.68	98.00	92.28	92.46
1022	NYSE	MCB	Tue, Nov 30, 2021	96.08	97.02	94.04	94.93
1021	NYSE	MCB	Mon, Nov 29, 2021	98.00	99.42	95.80	97.01
1020	NYSE	MCB	Fri, Nov 26, 2021	97.50	98.40	93.95	97.00
1019	NYSE	MCB	Wed, Nov 24, 2021	99.40	100.68	99.17	100.11
1018	NYSE	MCB	Tue, Nov 23, 2021	98.70	100.14	98.28	100.00
1017	NYSE	MCB	Mon, Nov 22, 2021	100.99	103.09	98.61	98.96
1016	NYSE	MCB	Fri, Nov 19, 2021	100.26	100.95	98.03	99.41
1015	NYSE	MCB	Thu, Nov 18, 2021	101.27	103.56	100.51	101.22
1014	NYSE	MCB	Wed, Nov 17, 2021	102.63	103.04	100.66	101.36
1013	NYSE	MCB	Tue, Nov 16, 2021	100.92	104.92	100.92	102.67
1012	NYSE	MCB	Mon, Nov 15, 2021	100.55	102.93	99.45	101.93
1011	NYSE	MCB	Fri, Nov 12, 2021	98.76	101.57	98.55	100.55
1010	NYSE	MCB	Thu, Nov 11, 2021	101.30	101.30	97.96	98.79
1009	NYSE	MCB	Wed, Nov 10, 2021	101.62	102.94	99.89	101.10
1008	NYSE	MCB	Tue, Nov 9, 2021	101.48	102.87	99.73	102.30
1007	NYSE	MCB	Mon, Nov 8, 2021	100.22	101.34	99.46	101.20
1006	NYSE	MCB	Fri, Nov 5, 2021	99.46	101.34	98.55	99.26
1005	NYSE	MCB	Thu, Nov 4, 2021	98.95	99.47	96.86	98.57
1004	NYSE	MCB	Wed, Nov 3, 2021	93.73	99.29	93.73	98.14
1003	NYSE	MCB	Tue, Nov 2, 2021	93.21	93.67	92.54	93.55
1002	NYSE	MCB	Mon, Nov 1, 2021	91.90	93.29	91.90	93.15
1001	NYSE	MCB	Fri, Oct 29, 2021	89.53	91.16	89.06	90.86
1000	NYSE	MCB	Thu, Oct 28, 2021	87.91	89.78	85.61	89.50
999	NYSE	MCB	Wed, Oct 27, 2021	92.39	92.75	87.27	87.97
998	NYSE	MCB	Tue, Oct 26, 2021	97.63	97.63	92.91	92.97
997	NYSE	MCB	Mon, Oct 25, 2021	95.05	97.53	93.59	97.43
996	NYSE	MCB	Fri, Oct 22, 2021	92.87	97.29	92.87	95.20
995	NYSE	MCB	Thu, Oct 21, 2021	88.74	94.20	87.30	92.43
994	NYSE	MCB	Wed, Oct 20, 2021	87.58	88.38	86.82	88.02
993	NYSE	MCB	Tue, Oct 19, 2021	89.07	89.22	86.67	87.75
992	NYSE	MCB	Mon, Oct 18, 2021	87.66	89.35	87.31	88.40
991	NYSE	MCB	Fri, Oct 15, 2021	88.89	89.01	87.53	87.65
990	NYSE	MCB	Thu, Oct 14, 2021	87.64	87.83	85.59	87.57
989	NYSE	MCB	Wed, Oct 13, 2021	86.42	86.64	85.25	86.43
988	NYSE	MCB	Tue, Oct 12, 2021	86.00	87.15	84.48	85.99
987	NYSE	MCB	Mon, Oct 11, 2021	87.21	87.69	85.44	85.54
986	NYSE	MCB	Fri, Oct 8, 2021	86.76	87.66	86.24	86.83
985	NYSE	MCB	Thu, Oct 7, 2021	87.00	87.44	85.56	86.45
984	NYSE	MCB	Wed, Oct 6, 2021	85.41	85.92	82.93	85.32
983	NYSE	MCB	Tue, Oct 5, 2021	85.87	87.90	85.04	86.45
982	NYSE	MCB	Mon, Oct 4, 2021	87.09	87.76	84.85	85.39
981	NYSE	MCB	Fri, Oct 1, 2021	84.71	87.20	84.09	86.47
980	NYSE	MCB	Thu, Sep 30, 2021	85.26	86.78	83.30	84.30
979	NYSE	MCB	Wed, Sep 29, 2021	84.87	85.82	84.04	84.68
978	NYSE	MCB	Tue, Sep 28, 2021	86.99	87.55	83.66	84.50
977	NYSE	MCB	Mon, Sep 27, 2021	82.32	87.73	82.32	86.95
976	NYSE	MCB	Fri, Sep 24, 2021	81.38	83.80	81.38	81.61
975	NYSE	MCB	Thu, Sep 23, 2021	79.24	82.34	79.22	81.62
974	NYSE	MCB	Wed, Sep 22, 2021	77.46	79.53	76.07	78.35
973	NYSE	MCB	Tue, Sep 21, 2021	77.86	78.06	76.63	76.96
972	NYSE	MCB	Mon, Sep 20, 2021	77.52	78.08	76.05	77.46
971	NYSE	MCB	Fri, Sep 17, 2021	80.29	80.60	78.06	79.31
970	NYSE	MCB	Thu, Sep 16, 2021	78.00	82.60	77.50	79.59
969	NYSE	MCB	Wed, Sep 15, 2021	75.95	76.67	75.01	75.19
968	NYSE	MCB	Tue, Sep 14, 2021	72.16	76.37	72.16	75.96
967	NYSE	MCB	Mon, Sep 13, 2021	76.75	78.98	76.65	78.45
966	NYSE	MCB	Fri, Sep 10, 2021	77.83	77.83	75.99	76.27
965	NYSE	MCB	Thu, Sep 9, 2021	76.69	77.86	75.91	77.16
964	NYSE	MCB	Wed, Sep 8, 2021	77.20	77.97	75.42	76.36
963	NYSE	MCB	Tue, Sep 7, 2021	77.82	78.99	77.12	77.41
962	NYSE	MCB	Fri, Sep 3, 2021	79.77	79.77	77.65	78.02
961	NYSE	MCB	Thu, Sep 2, 2021	79.04	80.12	78.29	79.40
960	NYSE	MCB	Wed, Sep 1, 2021	78.01	79.35	78.00	79.00
959	NYSE	MCB	Tue, Aug 31, 2021	76.76	78.69	74.32	78.30
958	NYSE	MCB	Mon, Aug 30, 2021	79.34	79.59	77.00	77.23
957	NYSE	MCB	Fri, Aug 27, 2021	77.04	79.53	75.89	79.38
956	NYSE	MCB	Thu, Aug 26, 2021	78.29	78.74	76.23	76.49
955	NYSE	MCB	Wed, Aug 25, 2021	78.42	78.65	77.82	77.95
954	NYSE	MCB	Tue, Aug 24, 2021	77.35	78.88	77.20	77.93
953	NYSE	MCB	Mon, Aug 23, 2021	77.66	77.74	76.50	77.55
952	NYSE	MCB	Fri, Aug 20, 2021	74.52	77.16	74.52	77.01
951	NYSE	MCB	Thu, Aug 19, 2021	75.15	76.14	73.87	74.98
950	NYSE	MCB	Wed, Aug 18, 2021	75.51	75.99	74.57	75.70
949	NYSE	MCB	Tue, Aug 17, 2021	76.32	76.59	75.30	75.52
948	NYSE	MCB	Mon, Aug 16, 2021	77.00	77.44	76.41	76.77
947	NYSE	MCB	Fri, Aug 13, 2021	75.59	77.65	75.54	77.44
946	NYSE	MCB	Thu, Aug 12, 2021	75.00	75.46	74.61	75.12
945	NYSE	MCB	Wed, Aug 11, 2021	76.00	76.01	75.30	75.77
944	NYSE	MCB	Tue, Aug 10, 2021	76.38	76.92	75.50	76.19
943	NYSE	MCB	Mon, Aug 9, 2021	75.95	77.26	75.75	76.04
942	NYSE	MCB	Fri, Aug 6, 2021	75.50	76.54	74.76	76.53
941	NYSE	MCB	Thu, Aug 5, 2021	73.24	74.89	73.24	74.57
940	NYSE	MCB	Wed, Aug 4, 2021	71.07	72.93	71.07	72.20
939	NYSE	MCB	Tue, Aug 3, 2021	70.84	72.89	70.53	72.19
938	NYSE	MCB	Mon, Aug 2, 2021	71.12	72.39	69.86	71.02
937	NYSE	MCB	Fri, Jul 30, 2021	70.82	71.78	70.82	71.03
936	NYSE	MCB	Thu, Jul 29, 2021	71.18	72.54	70.25	71.08
935	NYSE	MCB	Wed, Jul 28, 2021	71.18	71.18	68.58	69.93
934	NYSE	MCB	Tue, Jul 27, 2021	69.90	71.38	69.27	70.23
933	NYSE	MCB	Mon, Jul 26, 2021	67.26	70.47	67.26	69.90
932	NYSE	MCB	Fri, Jul 23, 2021	66.24	67.23	66.00	67.21
931	NYSE	MCB	Thu, Jul 22, 2021	62.00	67.25	62.00	65.58
930	NYSE	MCB	Wed, Jul 21, 2021	59.32	61.12	59.32	60.15
929	NYSE	MCB	Tue, Jul 20, 2021	57.31	60.23	57.31	59.08
928	NYSE	MCB	Mon, Jul 19, 2021	58.33	58.33	56.50	56.91
927	NYSE	MCB	Fri, Jul 16, 2021	60.84	60.84	59.75	59.95
926	NYSE	MCB	Thu, Jul 15, 2021	59.99	61.16	59.42	60.31
925	NYSE	MCB	Wed, Jul 14, 2021	60.16	60.78	60.04	60.48
924	NYSE	MCB	Tue, Jul 13, 2021	60.90	60.90	59.94	60.11
923	NYSE	MCB	Mon, Jul 12, 2021	60.03	61.13	60.03	60.96
922	NYSE	MCB	Fri, Jul 9, 2021	58.15	60.75	58.15	60.36
921	NYSE	MCB	Thu, Jul 8, 2021	57.90	57.98	55.95	57.02
920	NYSE	MCB	Wed, Jul 7, 2021	59.08	60.31	58.07	58.73
919	NYSE	MCB	Tue, Jul 6, 2021	60.27	60.41	59.45	59.91
918	NYSE	MCB	Fri, Jul 2, 2021	61.84	61.84	60.12	60.44
917	NYSE	MCB	Thu, Jul 1, 2021	60.64	61.64	60.40	61.41
916	NYSE	MCB	Wed, Jun 30, 2021	60.15	60.93	59.90	60.22
915	NYSE	MCB	Tue, Jun 29, 2021	61.90	62.20	59.37	60.17
914	NYSE	MCB	Mon, Jun 28, 2021	62.16	62.69	61.18	61.64
913	NYSE	MCB	Fri, Jun 25, 2021	64.22	65.29	61.94	61.98
912	NYSE	MCB	Thu, Jun 24, 2021	64.14	64.14	63.10	63.83
911	NYSE	MCB	Wed, Jun 23, 2021	63.04	64.00	63.04	63.12
910	NYSE	MCB	Tue, Jun 22, 2021	63.93	63.93	62.06	62.88
909	NYSE	MCB	Mon, Jun 21, 2021	62.50	64.41	61.99	63.67
908	NYSE	MCB	Fri, Jun 18, 2021	62.00	62.75	60.89	62.55
907	NYSE	MCB	Thu, Jun 17, 2021	64.40	64.50	62.06	62.54
906	NYSE	MCB	Wed, Jun 16, 2021	62.79	64.83	61.80	64.38
905	NYSE	MCB	Tue, Jun 15, 2021	63.61	64.97	63.15	64.15
904	NYSE	MCB	Mon, Jun 14, 2021	64.14	64.47	63.05	63.68
903	NYSE	MCB	Fri, Jun 11, 2021	64.01	64.36	63.80	64.10
902	NYSE	MCB	Thu, Jun 10, 2021	65.88	65.88	63.90	64.04
901	NYSE	MCB	Wed, Jun 9, 2021	65.94	65.94	64.69	64.99
900	NYSE	MCB	Tue, Jun 8, 2021	65.25	66.40	65.15	66.22
899	NYSE	MCB	Mon, Jun 7, 2021	65.51	66.28	65.51	65.73
898	NYSE	MCB	Fri, Jun 4, 2021	64.83	65.37	64.51	65.14
897	NYSE	MCB	Thu, Jun 3, 2021	64.17	66.18	64.17	64.99
896	NYSE	MCB	Wed, Jun 2, 2021	66.24	66.34	64.53	64.68
895	NYSE	MCB	Tue, Jun 1, 2021	63.60	65.94	63.60	65.55
894	NYSE	MCB	Fri, May 28, 2021	64.32	64.45	62.68	63.81
893	NYSE	MCB	Thu, May 27, 2021	63.57	63.83	62.72	63.73
892	NYSE	MCB	Wed, May 26, 2021	61.30	63.02	60.41	62.91
891	NYSE	MCB	Tue, May 25, 2021	63.37	63.92	60.56	60.84
890	NYSE	MCB	Mon, May 24, 2021	62.70	64.14	62.61	63.37
889	NYSE	MCB	Fri, May 21, 2021	63.05	64.86	63.05	63.67
888	NYSE	MCB	Thu, May 20, 2021	63.32	63.36	62.04	62.64
887	NYSE	MCB	Wed, May 19, 2021	63.85	63.85	61.40	63.03
886	NYSE	MCB	Tue, May 18, 2021	64.34	65.19	64.13	64.45
885	NYSE	MCB	Mon, May 17, 2021	63.30	64.60	62.70	63.99
884	NYSE	MCB	Fri, May 14, 2021	61.57	63.60	61.57	63.19
883	NYSE	MCB	Thu, May 13, 2021	61.65	63.13	61.50	62.42
882	NYSE	MCB	Wed, May 12, 2021	62.32	62.99	60.49	60.67
881	NYSE	MCB	Tue, May 11, 2021	61.12	62.69	60.86	62.11
880	NYSE	MCB	Mon, May 10, 2021	64.33	64.33	62.39	62.40
879	NYSE	MCB	Fri, May 7, 2021	62.64	64.03	62.64	64.00
878	NYSE	MCB	Thu, May 6, 2021	62.78	63.33	61.87	63.33
877	NYSE	MCB	Wed, May 5, 2021	62.31	63.39	61.60	62.76
876	NYSE	MCB	Tue, May 4, 2021	63.40	63.58	61.60	62.09
875	NYSE	MCB	Mon, May 3, 2021	63.96	63.96	62.68	63.57
874	NYSE	MCB	Fri, Apr 30, 2021	62.37	63.49	61.99	62.85
873	NYSE	MCB	Thu, Apr 29, 2021	60.47	63.08	60.47	62.87
872	NYSE	MCB	Wed, Apr 28, 2021	60.63	60.99	59.88	60.26
871	NYSE	MCB	Tue, Apr 27, 2021	62.24	62.24	60.10	60.43
870	NYSE	MCB	Mon, Apr 26, 2021	61.68	62.39	60.69	61.35
869	NYSE	MCB	Fri, Apr 23, 2021	58.00	61.47	57.98	60.91
868	NYSE	MCB	Thu, Apr 22, 2021	54.04	58.73	53.37	58.25
867	NYSE	MCB	Wed, Apr 21, 2021	52.49	53.25	52.28	52.86
866	NYSE	MCB	Tue, Apr 20, 2021	53.17	53.17	52.00	52.14
865	NYSE	MCB	Mon, Apr 19, 2021	54.99	55.00	53.06	54.00
864	NYSE	MCB	Fri, Apr 16, 2021	54.43	55.19	54.15	54.86
863	NYSE	MCB	Thu, Apr 15, 2021	54.70	54.70	53.01	54.45
862	NYSE	MCB	Wed, Apr 14, 2021	52.75	54.81	52.75	54.24
861	NYSE	MCB	Tue, Apr 13, 2021	53.79	53.79	52.00	52.43
860	NYSE	MCB	Mon, Apr 12, 2021	54.67	54.99	52.92	53.95
859	NYSE	MCB	Fri, Apr 9, 2021	54.20	55.00	53.99	54.30
858	NYSE	MCB	Thu, Apr 8, 2021	52.75	53.73	52.06	53.73
857	NYSE	MCB	Wed, Apr 7, 2021	52.55	53.46	52.27	52.75
856	NYSE	MCB	Tue, Apr 6, 2021	52.86	53.08	52.01	52.46
855	NYSE	MCB	Mon, Apr 5, 2021	52.76	52.98	51.81	52.83
854	NYSE	MCB	Thu, Apr 1, 2021	50.42	52.77	50.17	52.74
853	NYSE	MCB	Wed, Mar 31, 2021	50.64	51.47	50.36	50.36
852	NYSE	MCB	Tue, Mar 30, 2021	50.58	51.93	50.01	50.64
851	NYSE	MCB	Mon, Mar 29, 2021	50.75	51.50	50.00	50.21
850	NYSE	MCB	Fri, Mar 26, 2021	51.50	51.92	50.92	51.50
849	NYSE	MCB	Thu, Mar 25, 2021	48.37	51.77	48.24	50.94
848	NYSE	MCB	Wed, Mar 24, 2021	49.71	51.25	48.75	48.78
847	NYSE	MCB	Tue, Mar 23, 2021	49.84	51.13	48.69	49.00
846	NYSE	MCB	Mon, Mar 22, 2021	51.54	51.54	49.55	50.25
845	NYSE	MCB	Fri, Mar 19, 2021	50.02	52.10	49.48	52.10
844	NYSE	MCB	Thu, Mar 18, 2021	51.44	52.18	49.94	50.52
843	NYSE	MCB	Wed, Mar 17, 2021	50.43	51.16	50.09	51.00
842	NYSE	MCB	Tue, Mar 16, 2021	50.63	50.63	49.78	50.46
841	NYSE	MCB	Mon, Mar 15, 2021	52.50	52.50	50.13	50.95
840	NYSE	MCB	Fri, Mar 12, 2021	52.25	53.00	51.93	52.45
839	NYSE	MCB	Thu, Mar 11, 2021	52.25	52.50	51.24	52.24
838	NYSE	MCB	Wed, Mar 10, 2021	50.87	52.25	50.87	52.23
837	NYSE	MCB	Tue, Mar 9, 2021	50.50	51.18	49.51	50.85
836	NYSE	MCB	Mon, Mar 8, 2021	50.55	50.90	49.43	50.50
835	NYSE	MCB	Fri, Mar 5, 2021	50.10	50.34	49.30	50.30
834	NYSE	MCB	Thu, Mar 4, 2021	50.02	50.84	48.03	49.27
833	NYSE	MCB	Wed, Mar 3, 2021	50.30	50.55	49.17	49.84
832	NYSE	MCB	Tue, Mar 2, 2021	52.10	52.10	50.18	50.30
831	NYSE	MCB	Mon, Mar 1, 2021	52.16	52.78	52.00	52.06
830	NYSE	MCB	Fri, Feb 26, 2021	51.75	52.39	51.40	51.73
829	NYSE	MCB	Thu, Feb 25, 2021	51.30	52.35	51.06	52.10
828	NYSE	MCB	Wed, Feb 24, 2021	50.75	51.47	50.65	51.30
827	NYSE	MCB	Tue, Feb 23, 2021	49.96	50.85	49.85	50.80
826	NYSE	MCB	Mon, Feb 22, 2021	48.00	50.60	48.00	49.95
825	NYSE	MCB	Fri, Feb 19, 2021	48.51	48.82	47.70	47.95
824	NYSE	MCB	Thu, Feb 18, 2021	49.55	49.59	48.47	48.64
823	NYSE	MCB	Wed, Feb 17, 2021	50.50	51.00	49.52	49.76
822	NYSE	MCB	Tue, Feb 16, 2021	50.73	50.89	50.07	50.75
821	NYSE	MCB	Fri, Feb 12, 2021	49.68	51.00	49.64	50.34
820	NYSE	MCB	Thu, Feb 11, 2021	50.25	50.63	49.63	49.68
819	NYSE	MCB	Wed, Feb 10, 2021	51.25	51.85	49.83	50.00
818	NYSE	MCB	Tue, Feb 9, 2021	47.31	52.50	47.31	51.20
817	NYSE	MCB	Mon, Feb 8, 2021	45.35	48.25	43.97	47.30
816	NYSE	MCB	Fri, Feb 5, 2021	44.74	45.29	43.93	45.29
815	NYSE	MCB	Thu, Feb 4, 2021	43.34	44.57	43.33	44.47
814	NYSE	MCB	Wed, Feb 3, 2021	43.00	43.49	42.83	43.36
813	NYSE	MCB	Tue, Feb 2, 2021	40.71	43.44	40.04	43.00
812	NYSE	MCB	Mon, Feb 1, 2021	39.64	41.02	39.25	40.19
811	NYSE	MCB	Fri, Jan 29, 2021	41.08	41.08	39.40	39.66
810	NYSE	MCB	Thu, Jan 28, 2021	40.43	42.98	39.97	41.03
809	NYSE	MCB	Wed, Jan 27, 2021	41.54	41.54	39.66	39.85
808	NYSE	MCB	Tue, Jan 26, 2021	43.48	43.48	41.50	42.31
807	NYSE	MCB	Mon, Jan 25, 2021	39.34	45.00	39.34	42.98
806	NYSE	MCB	Fri, Jan 22, 2021	38.24	39.50	38.24	39.50
805	NYSE	MCB	Thu, Jan 21, 2021	38.71	39.41	37.50	38.14
804	NYSE	MCB	Wed, Jan 20, 2021	39.16	39.65	38.10	38.71
803	NYSE	MCB	Tue, Jan 19, 2021	39.39	39.85	38.36	39.22
802	NYSE	MCB	Fri, Jan 15, 2021	38.01	39.11	37.64	39.03
801	NYSE	MCB	Thu, Jan 14, 2021	38.28	38.96	37.41	38.77
800	NYSE	MCB	Wed, Jan 13, 2021	38.61	38.61	37.30	38.15
799	NYSE	MCB	Tue, Jan 12, 2021	36.76	38.96	36.76	38.80
798	NYSE	MCB	Mon, Jan 11, 2021	36.51	37.68	36.50	37.63
797	NYSE	MCB	Fri, Jan 8, 2021	38.00	38.00	35.80	36.84
796	NYSE	MCB	Thu, Jan 7, 2021	38.24	38.68	37.57	38.28
795	NYSE	MCB	Wed, Jan 6, 2021	36.20	38.57	36.08	37.78
794	NYSE	MCB	Tue, Jan 5, 2021	36.35	36.74	35.38	35.60
793	NYSE	MCB	Mon, Jan 4, 2021	36.42	36.57	35.47	35.90
792	NYSE	MCB	Thu, Dec 31, 2020	36.17	36.61	35.84	36.27
791	NYSE	MCB	Wed, Dec 30, 2020	36.17	36.50	36.00	36.15
790	NYSE	MCB	Tue, Dec 29, 2020	37.00	37.34	35.89	36.09
789	NYSE	MCB	Mon, Dec 28, 2020	37.23	37.24	36.51	36.63
788	NYSE	MCB	Thu, Dec 24, 2020	35.80	36.00	34.71	35.84
787	NYSE	MCB	Wed, Dec 23, 2020	34.92	36.00	34.92	35.99
786	NYSE	MCB	Tue, Dec 22, 2020	35.00	36.10	34.81	34.84
785	NYSE	MCB	Mon, Dec 21, 2020	35.01	35.29	34.68	34.90
784	NYSE	MCB	Fri, Dec 18, 2020	37.65	38.27	35.08	35.49
783	NYSE	MCB	Thu, Dec 17, 2020	36.78	39.06	35.84	37.70
782	NYSE	MCB	Wed, Dec 16, 2020	35.03	37.61	35.03	36.19
781	NYSE	MCB	Tue, Dec 15, 2020	33.59	36.25	32.71	35.92
780	NYSE	MCB	Mon, Dec 14, 2020	34.72	34.72	33.30	33.30
779	NYSE	MCB	Fri, Dec 11, 2020	34.93	35.09	33.27	34.32
778	NYSE	MCB	Thu, Dec 10, 2020	35.75	36.22	35.19	35.22
777	NYSE	MCB	Wed, Dec 9, 2020	36.69	36.95	35.16	36.20
776	NYSE	MCB	Tue, Dec 8, 2020	34.87	37.25	34.23	36.70
775	NYSE	MCB	Mon, Dec 7, 2020	34.09	35.59	34.09	35.10
774	NYSE	MCB	Fri, Dec 4, 2020	32.01	34.63	32.01	34.61
773	NYSE	MCB	Thu, Dec 3, 2020	32.13	33.03	32.06	32.40
772	NYSE	MCB	Wed, Dec 2, 2020	31.93	33.10	31.33	33.06
771	NYSE	MCB	Tue, Dec 1, 2020	33.47	33.49	31.26	31.75
770	NYSE	MCB	Mon, Nov 30, 2020	33.65	33.92	33.08	33.08
769	NYSE	MCB	Fri, Nov 27, 2020	33.44	34.41	33.44	34.05
768	NYSE	MCB	Wed, Nov 25, 2020	35.99	35.99	33.57	34.87
767	NYSE	MCB	Tue, Nov 24, 2020	34.09	36.02	33.50	36.00
766	NYSE	MCB	Mon, Nov 23, 2020	32.23	33.86	32.23	33.36
765	NYSE	MCB	Fri, Nov 20, 2020	31.46	32.38	30.47	32.20
764	NYSE	MCB	Thu, Nov 19, 2020	33.74	33.74	31.86	32.00
763	NYSE	MCB	Wed, Nov 18, 2020	34.96	34.96	33.63	33.63
762	NYSE	MCB	Tue, Nov 17, 2020	35.12	35.25	34.40	35.25
761	NYSE	MCB	Mon, Nov 16, 2020	32.70	35.92	32.70	35.63
760	NYSE	MCB	Fri, Nov 13, 2020	30.61	32.39	30.61	32.17
759	NYSE	MCB	Thu, Nov 12, 2020	31.16	31.25	30.75	31.24
758	NYSE	MCB	Wed, Nov 11, 2020	31.50	31.59	30.35	31.59
757	NYSE	MCB	Tue, Nov 10, 2020	31.50	31.87	31.18	31.52
756	NYSE	MCB	Mon, Nov 9, 2020	29.56	31.49	29.56	31.20
755	NYSE	MCB	Fri, Nov 6, 2020	30.01	30.01	27.78	27.84
754	NYSE	MCB	Thu, Nov 5, 2020	29.29	29.93	29.18	29.70
753	NYSE	MCB	Wed, Nov 4, 2020	28.60	29.54	28.60	29.54
752	NYSE	MCB	Tue, Nov 3, 2020	30.24	30.50	29.21	29.21
751	NYSE	MCB	Mon, Nov 2, 2020	30.43	30.83	29.78	29.78
750	NYSE	MCB	Fri, Oct 30, 2020	29.20	30.37	28.72	29.95
749	NYSE	MCB	Thu, Oct 29, 2020	27.00	29.43	27.00	29.28
748	NYSE	MCB	Wed, Oct 28, 2020	26.77	27.12	25.74	27.00
747	NYSE	MCB	Tue, Oct 27, 2020	28.49	28.49	27.17	27.17
746	NYSE	MCB	Mon, Oct 26, 2020	29.50	29.50	28.51	28.68
745	NYSE	MCB	Fri, Oct 23, 2020	30.02	30.13	29.73	29.73
744	NYSE	MCB	Thu, Oct 22, 2020	30.09	30.54	29.51	29.51
743	NYSE	MCB	Wed, Oct 21, 2020	29.86	30.40	29.51	29.51
742	NYSE	MCB	Tue, Oct 20, 2020	29.71	30.04	29.71	30.04
741	NYSE	MCB	Mon, Oct 19, 2020	30.57	30.76	29.84	29.85
740	NYSE	MCB	Fri, Oct 16, 2020	29.96	30.88	29.77	30.10
739	NYSE	MCB	Thu, Oct 15, 2020	29.49	30.21	29.44	30.21
738	NYSE	MCB	Wed, Oct 14, 2020	30.57	30.84	30.00	30.00
737	NYSE	MCB	Tue, Oct 13, 2020	30.13	31.00	28.87	30.84
736	NYSE	MCB	Mon, Oct 12, 2020	30.63	30.63	29.86	30.43
735	NYSE	MCB	Fri, Oct 9, 2020	30.42	31.12	30.23	30.85
734	NYSE	MCB	Thu, Oct 8, 2020	31.54	31.54	30.05	30.17
733	NYSE	MCB	Wed, Oct 7, 2020	31.20	31.73	31.15	31.50
732	NYSE	MCB	Tue, Oct 6, 2020	31.15	32.46	30.59	30.62
731	NYSE	MCB	Mon, Oct 5, 2020	30.01	31.21	29.63	30.90
730	NYSE	MCB	Fri, Oct 2, 2020	28.05	30.46	28.05	30.12
729	NYSE	MCB	Thu, Oct 1, 2020	28.01	28.49	27.90	28.27
728	NYSE	MCB	Wed, Sep 30, 2020	28.08	28.40	27.52	28.00
727	NYSE	MCB	Tue, Sep 29, 2020	27.73	28.23	27.43	28.23
726	NYSE	MCB	Mon, Sep 28, 2020	27.00	28.38	26.81	27.96
725	NYSE	MCB	Fri, Sep 25, 2020	25.89	26.89	25.89	26.45
724	NYSE	MCB	Thu, Sep 24, 2020	25.83	26.48	25.62	25.92
723	NYSE	MCB	Wed, Sep 23, 2020	27.27	27.67	25.51	25.98
722	NYSE	MCB	Tue, Sep 22, 2020	29.00	29.20	26.10	27.21
721	NYSE	MCB	Mon, Sep 21, 2020	30.25	30.85	28.75	29.00
720	NYSE	MCB	Fri, Sep 18, 2020	31.43	31.43	30.55	30.85
719	NYSE	MCB	Thu, Sep 17, 2020	31.15	31.36	30.24	31.36
718	NYSE	MCB	Wed, Sep 16, 2020	31.00	31.79	30.99	31.50
717	NYSE	MCB	Tue, Sep 15, 2020	31.10	31.18	30.48	30.48
716	NYSE	MCB	Mon, Sep 14, 2020	30.37	31.24	30.37	31.10
715	NYSE	MCB	Fri, Sep 11, 2020	30.06	30.34	30.01	30.13
714	NYSE	MCB	Thu, Sep 10, 2020	30.21	30.43	30.00	30.00
713	NYSE	MCB	Wed, Sep 9, 2020	30.99	30.99	29.94	29.94
712	NYSE	MCB	Tue, Sep 8, 2020	31.00	31.20	30.32	30.51
711	NYSE	MCB	Fri, Sep 4, 2020	32.03	32.71	30.83	31.11
710	NYSE	MCB	Thu, Sep 3, 2020	31.45	32.10	31.20	31.20
709	NYSE	MCB	Wed, Sep 2, 2020	30.97	31.73	30.63	31.71
708	NYSE	MCB	Tue, Sep 1, 2020	31.00	31.49	30.52	31.30
707	NYSE	MCB	Mon, Aug 31, 2020	30.85	31.52	30.51	30.97
706	NYSE	MCB	Fri, Aug 28, 2020	30.60	30.62	29.30	30.35
705	NYSE	MCB	Thu, Aug 27, 2020	30.17	30.71	30.11	30.11
704	NYSE	MCB	Wed, Aug 26, 2020	30.61	31.30	29.89	29.93
703	NYSE	MCB	Tue, Aug 25, 2020	30.92	30.98	30.23	30.98
702	NYSE	MCB	Mon, Aug 24, 2020	30.31	30.85	29.58	30.85
701	NYSE	MCB	Fri, Aug 21, 2020	29.65	30.20	29.10	29.80
700	NYSE	MCB	Thu, Aug 20, 2020	29.51	30.30	29.25	30.00
699	NYSE	MCB	Wed, Aug 19, 2020	29.92	30.89	29.75	30.11
698	NYSE	MCB	Tue, Aug 18, 2020	30.71	30.72	29.57	29.63
697	NYSE	MCB	Mon, Aug 17, 2020	31.13	31.16	30.45	31.16
696	NYSE	MCB	Fri, Aug 14, 2020	31.34	31.54	30.85	31.12
695	NYSE	MCB	Thu, Aug 13, 2020	31.54	31.65	31.00	31.59
694	NYSE	MCB	Wed, Aug 12, 2020	32.57	32.85	31.75	31.76
693	NYSE	MCB	Tue, Aug 11, 2020	33.00	33.00	32.24	32.24
692	NYSE	MCB	Mon, Aug 10, 2020	31.55	32.53	31.55	32.20
691	NYSE	MCB	Fri, Aug 7, 2020	29.43	31.73	29.43	31.50
690	NYSE	MCB	Thu, Aug 6, 2020	29.82	30.15	29.62	30.12
689	NYSE	MCB	Wed, Aug 5, 2020	29.99	30.20	29.56	30.00
688	NYSE	MCB	Tue, Aug 4, 2020	29.95	29.95	29.50	29.75
687	NYSE	MCB	Mon, Aug 3, 2020	30.00	30.68	29.59	30.02
686	NYSE	MCB	Fri, Jul 31, 2020	30.05	30.05	29.13	29.58
685	NYSE	MCB	Thu, Jul 30, 2020	29.34	30.43	29.01	30.30
684	NYSE	MCB	Wed, Jul 29, 2020	29.40	30.04	27.63	29.72
683	NYSE	MCB	Tue, Jul 28, 2020	29.57	30.03	29.34	29.44
682	NYSE	MCB	Mon, Jul 27, 2020	30.37	30.43	29.70	29.96
681	NYSE	MCB	Fri, Jul 24, 2020	30.94	30.96	30.48	30.59
680	NYSE	MCB	Thu, Jul 23, 2020	31.29	31.35	30.53	30.77
679	NYSE	MCB	Wed, Jul 22, 2020	30.98	31.61	30.65	30.73
678	NYSE	MCB	Tue, Jul 21, 2020	29.68	31.19	29.68	30.72
677	NYSE	MCB	Mon, Jul 20, 2020	29.90	29.90	29.04	29.31
676	NYSE	MCB	Fri, Jul 17, 2020	30.07	30.35	29.87	30.03
675	NYSE	MCB	Thu, Jul 16, 2020	30.44	30.44	29.61	30.26
674	NYSE	MCB	Wed, Jul 15, 2020	30.07	31.25	29.98	30.94
673	NYSE	MCB	Tue, Jul 14, 2020	29.29	29.29	28.48	29.19
672	NYSE	MCB	Mon, Jul 13, 2020	30.00	30.10	29.00	29.23
671	NYSE	MCB	Fri, Jul 10, 2020	28.21	29.72	27.60	29.44
670	NYSE	MCB	Thu, Jul 9, 2020	28.85	28.90	27.58	27.97
669	NYSE	MCB	Wed, Jul 8, 2020	28.29	29.44	28.11	28.94
668	NYSE	MCB	Tue, Jul 7, 2020	29.29	29.82	28.90	28.90
667	NYSE	MCB	Mon, Jul 6, 2020	29.84	29.85	28.71	29.51
666	NYSE	MCB	Thu, Jul 2, 2020	30.37	30.86	28.77	29.01
665	NYSE	MCB	Wed, Jul 1, 2020	32.67	32.67	29.32	29.52
664	NYSE	MCB	Tue, Jun 30, 2020	30.48	32.35	30.48	32.08
663	NYSE	MCB	Mon, Jun 29, 2020	30.11	31.74	30.11	30.74
662	NYSE	MCB	Fri, Jun 26, 2020	29.83	30.84	28.94	30.00
661	NYSE	MCB	Thu, Jun 25, 2020	28.65	30.39	28.65	30.29
660	NYSE	MCB	Wed, Jun 24, 2020	28.88	29.48	28.29	28.91
659	NYSE	MCB	Tue, Jun 23, 2020	30.03	30.10	29.04	29.23
658	NYSE	MCB	Mon, Jun 22, 2020	29.42	30.42	29.32	30.13
657	NYSE	MCB	Fri, Jun 19, 2020	30.33	30.33	29.17	29.46
656	NYSE	MCB	Thu, Jun 18, 2020	29.58	30.74	28.68	30.10
655	NYSE	MCB	Wed, Jun 17, 2020	31.87	32.28	30.09	30.09
654	NYSE	MCB	Tue, Jun 16, 2020	32.50	33.75	29.89	31.86
653	NYSE	MCB	Mon, Jun 15, 2020	28.94	31.44	28.39	30.92
652	NYSE	MCB	Fri, Jun 12, 2020	30.26	30.98	28.66	30.28
651	NYSE	MCB	Thu, Jun 11, 2020	30.47	30.47	28.50	28.55
650	NYSE	MCB	Wed, Jun 10, 2020	34.21	34.21	32.25	32.62
649	NYSE	MCB	Tue, Jun 9, 2020	32.88	35.23	32.88	34.38
648	NYSE	MCB	Mon, Jun 8, 2020	35.65	35.65	33.49	33.79
647	NYSE	MCB	Fri, Jun 5, 2020	33.80	36.72	33.80	35.02
646	NYSE	MCB	Thu, Jun 4, 2020	31.17	32.11	31.17	31.60
645	NYSE	MCB	Wed, Jun 3, 2020	30.48	31.95	30.35	31.50
644	NYSE	MCB	Tue, Jun 2, 2020	29.33	29.94	29.07	29.50
643	NYSE	MCB	Mon, Jun 1, 2020	28.52	29.17	28.40	29.00
642	NYSE	MCB	Fri, May 29, 2020	27.82	28.51	27.50	28.00
641	NYSE	MCB	Thu, May 28, 2020	28.95	29.63	27.93	28.51
640	NYSE	MCB	Wed, May 27, 2020	27.13	29.25	25.91	28.65
639	NYSE	MCB	Tue, May 26, 2020	24.61	26.34	24.36	26.14
638	NYSE	MCB	Fri, May 22, 2020	24.73	24.73	23.11	23.49
637	NYSE	MCB	Thu, May 21, 2020	24.50	26.03	23.52	24.86
636	NYSE	MCB	Wed, May 20, 2020	23.65	24.41	22.46	24.25
635	NYSE	MCB	Tue, May 19, 2020	23.25	24.11	22.62	22.79
634	NYSE	MCB	Mon, May 18, 2020	22.90	23.65	22.47	23.25
633	NYSE	MCB	Fri, May 15, 2020	22.00	22.39	21.26	21.90
632	NYSE	MCB	Thu, May 14, 2020	21.00	22.18	20.35	21.81
631	NYSE	MCB	Wed, May 13, 2020	21.00	21.90	20.07	21.48
630	NYSE	MCB	Tue, May 12, 2020	22.51	22.51	21.00	21.21
629	NYSE	MCB	Mon, May 11, 2020	24.30	24.30	22.14	22.53
628	NYSE	MCB	Fri, May 8, 2020	23.00	24.50	22.14	24.49
627	NYSE	MCB	Thu, May 7, 2020	23.19	23.71	22.05	22.44
626	NYSE	MCB	Wed, May 6, 2020	23.48	23.48	22.31	22.56
625	NYSE	MCB	Tue, May 5, 2020	24.54	24.54	23.04	23.04
624	NYSE	MCB	Mon, May 4, 2020	24.39	24.48	23.30	23.90
623	NYSE	MCB	Fri, May 1, 2020	24.27	25.07	22.74	24.52
622	NYSE	MCB	Thu, Apr 30, 2020	27.06	27.06	24.79	25.09
621	NYSE	MCB	Wed, Apr 29, 2020	27.20	28.51	26.25	27.90
620	NYSE	MCB	Tue, Apr 28, 2020	27.40	28.39	25.41	26.04
619	NYSE	MCB	Mon, Apr 27, 2020	24.17	26.97	24.17	26.32
618	NYSE	MCB	Fri, Apr 24, 2020	22.02	25.25	22.02	24.00
617	NYSE	MCB	Thu, Apr 23, 2020	21.94	22.50	21.35	21.74
616	NYSE	MCB	Wed, Apr 22, 2020	22.23	23.83	21.36	21.87
615	NYSE	MCB	Tue, Apr 21, 2020	20.49	21.54	19.27	21.18
614	NYSE	MCB	Mon, Apr 20, 2020	21.51	22.13	20.79	21.44
613	NYSE	MCB	Fri, Apr 17, 2020	22.57	23.38	21.69	22.17
612	NYSE	MCB	Thu, Apr 16, 2020	24.05	24.05	21.01	21.55
611	NYSE	MCB	Wed, Apr 15, 2020	26.31	26.87	24.13	24.18
610	NYSE	MCB	Tue, Apr 14, 2020	27.83	29.72	26.65	27.35
609	NYSE	MCB	Mon, Apr 13, 2020	28.42	29.97	26.37	27.00
608	NYSE	MCB	Thu, Apr 9, 2020	25.10	29.68	25.10	29.29
607	NYSE	MCB	Wed, Apr 8, 2020	24.37	25.81	23.83	25.12
606	NYSE	MCB	Tue, Apr 7, 2020	24.52	25.38	22.73	24.00
605	NYSE	MCB	Mon, Apr 6, 2020	25.23	26.44	23.87	24.85
604	NYSE	MCB	Fri, Apr 3, 2020	24.40	24.83	23.20	24.30
603	NYSE	MCB	Thu, Apr 2, 2020	25.16	25.88	23.06	24.63
602	NYSE	MCB	Wed, Apr 1, 2020	25.69	26.61	24.19	24.98
601	NYSE	MCB	Tue, Mar 31, 2020	27.36	29.40	26.22	26.93
600	NYSE	MCB	Mon, Mar 30, 2020	27.35	27.84	26.24	27.50
599	NYSE	MCB	Fri, Mar 27, 2020	26.31	26.89	25.50	26.74
598	NYSE	MCB	Thu, Mar 26, 2020	23.87	27.60	23.54	27.24
597	NYSE	MCB	Wed, Mar 25, 2020	24.09	24.36	22.45	23.67
596	NYSE	MCB	Tue, Mar 24, 2020	23.61	24.76	22.75	24.20
595	NYSE	MCB	Mon, Mar 23, 2020	20.52	23.77	19.00	22.17
594	NYSE	MCB	Fri, Mar 20, 2020	22.74	24.49	19.79	20.38
593	NYSE	MCB	Thu, Mar 19, 2020	17.65	25.41	17.39	22.71
592	NYSE	MCB	Wed, Mar 18, 2020	22.17	22.17	15.52	17.71
591	NYSE	MCB	Tue, Mar 17, 2020	22.22	24.43	20.62	23.85
590	NYSE	MCB	Mon, Mar 16, 2020	25.43	25.43	21.11	21.69
589	NYSE	MCB	Fri, Mar 13, 2020	28.90	30.14	27.90	28.35
588	NYSE	MCB	Thu, Mar 12, 2020	32.18	32.19	26.94	27.80
587	NYSE	MCB	Wed, Mar 11, 2020	37.82	37.82	34.42	34.99
586	NYSE	MCB	Tue, Mar 10, 2020	37.02	39.35	35.19	39.04
585	NYSE	MCB	Mon, Mar 9, 2020	36.95	37.98	34.96	36.37
584	NYSE	MCB	Fri, Mar 6, 2020	40.13	40.53	37.38	39.77
583	NYSE	MCB	Thu, Mar 5, 2020	42.90	42.90	40.40	41.34
582	NYSE	MCB	Wed, Mar 4, 2020	42.79	43.95	41.93	43.95
581	NYSE	MCB	Tue, Mar 3, 2020	44.37	44.37	41.64	42.63
580	NYSE	MCB	Mon, Mar 2, 2020	42.87	44.43	42.26	44.43
579	NYSE	MCB	Fri, Feb 28, 2020	42.78	42.78	40.90	42.75
578	NYSE	MCB	Thu, Feb 27, 2020	44.41	44.73	43.07	43.91
577	NYSE	MCB	Wed, Feb 26, 2020	45.34	45.88	45.00	45.10
576	NYSE	MCB	Tue, Feb 25, 2020	48.24	48.24	44.76	45.29
575	NYSE	MCB	Mon, Feb 24, 2020	47.89	48.39	46.66	48.15
574	NYSE	MCB	Fri, Feb 21, 2020	49.48	49.53	48.65	49.01
573	NYSE	MCB	Thu, Feb 20, 2020	48.96	49.63	48.23	49.56
572	NYSE	MCB	Wed, Feb 19, 2020	48.55	49.00	48.47	48.47
571	NYSE	MCB	Tue, Feb 18, 2020	49.25	49.46	48.29	48.42
570	NYSE	MCB	Fri, Feb 14, 2020	49.70	49.83	49.04	49.40
569	NYSE	MCB	Thu, Feb 13, 2020	49.62	49.88	49.30	49.88
568	NYSE	MCB	Wed, Feb 12, 2020	49.07	49.51	48.98	49.34
567	NYSE	MCB	Tue, Feb 11, 2020	48.76	49.66	48.76	49.07
566	NYSE	MCB	Mon, Feb 10, 2020	48.35	49.13	48.11	48.99
565	NYSE	MCB	Fri, Feb 7, 2020	49.32	49.32	48.31	48.45
564	NYSE	MCB	Thu, Feb 6, 2020	50.78	50.78	49.05	49.22
563	NYSE	MCB	Wed, Feb 5, 2020	50.42	50.99	49.62	50.78
562	NYSE	MCB	Tue, Feb 4, 2020	49.69	51.09	49.46	49.92
561	NYSE	MCB	Mon, Feb 3, 2020	49.40	49.68	49.00	49.55
560	NYSE	MCB	Fri, Jan 31, 2020	49.79	49.79	48.96	49.15
559	NYSE	MCB	Thu, Jan 30, 2020	49.52	49.79	49.34	49.79
558	NYSE	MCB	Wed, Jan 29, 2020	49.31	49.76	49.12	49.65
557	NYSE	MCB	Tue, Jan 28, 2020	48.36	49.23	48.36	49.08
556	NYSE	MCB	Mon, Jan 27, 2020	47.15	48.64	47.15	48.26
555	NYSE	MCB	Fri, Jan 24, 2020	48.64	48.64	47.42	47.80
554	NYSE	MCB	Thu, Jan 23, 2020	46.83	48.35	46.83	48.26
553	NYSE	MCB	Wed, Jan 22, 2020	47.07	47.07	46.16	46.43
552	NYSE	MCB	Tue, Jan 21, 2020	47.46	47.48	46.78	46.91
551	NYSE	MCB	Fri, Jan 17, 2020	47.84	47.90	47.34	47.48
550	NYSE	MCB	Thu, Jan 16, 2020	47.70	48.45	47.55	47.67
549	NYSE	MCB	Wed, Jan 15, 2020	47.87	47.87	46.97	47.48
548	NYSE	MCB	Tue, Jan 14, 2020	47.66	48.24	47.10	47.38
547	NYSE	MCB	Mon, Jan 13, 2020	47.62	48.21	47.46	47.68
546	NYSE	MCB	Fri, Jan 10, 2020	46.80	47.91	46.22	47.80
545	NYSE	MCB	Thu, Jan 9, 2020	46.98	47.30	46.72	46.90
544	NYSE	MCB	Wed, Jan 8, 2020	46.96	47.71	46.86	46.95
543	NYSE	MCB	Tue, Jan 7, 2020	46.74	47.11	46.13	47.00
542	NYSE	MCB	Mon, Jan 6, 2020	46.66	47.57	46.50	47.04
541	NYSE	MCB	Fri, Jan 3, 2020	47.29	47.68	46.90	47.03
540	NYSE	MCB	Thu, Jan 2, 2020	48.25	48.25	47.29	47.60
539	NYSE	MCB	Tue, Dec 31, 2019	47.50	48.25	47.45	48.23
538	NYSE	MCB	Mon, Dec 30, 2019	47.76	47.91	47.27	47.40
537	NYSE	MCB	Fri, Dec 27, 2019	47.90	47.95	47.27	47.86
536	NYSE	MCB	Thu, Dec 26, 2019	48.22	48.30	47.35	47.86
535	NYSE	MCB	Tue, Dec 24, 2019	47.83	48.41	47.83	47.97
534	NYSE	MCB	Mon, Dec 23, 2019	47.98	48.48	47.78	48.21
533	NYSE	MCB	Fri, Dec 20, 2019	48.14	48.52	47.81	48.07
532	NYSE	MCB	Thu, Dec 19, 2019	48.00	48.43	47.36	47.87
531	NYSE	MCB	Wed, Dec 18, 2019	48.09	48.42	47.30	48.02
530	NYSE	MCB	Tue, Dec 17, 2019	48.48	48.76	47.66	47.98
529	NYSE	MCB	Mon, Dec 16, 2019	47.55	48.50	47.30	48.17
528	NYSE	MCB	Fri, Dec 13, 2019	46.29	47.77	46.09	47.66
527	NYSE	MCB	Thu, Dec 12, 2019	46.50	46.75	46.15	46.70
526	NYSE	MCB	Wed, Dec 11, 2019	46.13	46.75	45.90	46.75
525	NYSE	MCB	Tue, Dec 10, 2019	46.67	46.67	46.03	46.48
524	NYSE	MCB	Mon, Dec 9, 2019	46.86	46.95	46.51	46.67
523	NYSE	MCB	Fri, Dec 6, 2019	45.95	46.92	45.80	46.84
522	NYSE	MCB	Thu, Dec 5, 2019	45.32	45.81	45.05	45.23
521	NYSE	MCB	Wed, Dec 4, 2019	44.36	45.55	44.36	44.90
520	NYSE	MCB	Tue, Dec 3, 2019	43.79	44.61	43.55	44.40
519	NYSE	MCB	Mon, Dec 2, 2019	45.12	45.12	44.38	44.53
518	NYSE	MCB	Fri, Nov 29, 2019	45.30	45.30	44.91	45.09
517	NYSE	MCB	Wed, Nov 27, 2019	46.00	46.60	45.52	45.76
516	NYSE	MCB	Tue, Nov 26, 2019	45.93	46.29	45.47	45.99
515	NYSE	MCB	Mon, Nov 25, 2019	45.27	46.00	45.24	46.00
514	NYSE	MCB	Fri, Nov 22, 2019	45.06	45.48	44.93	45.29
513	NYSE	MCB	Thu, Nov 21, 2019	45.15	45.38	44.52	45.08
512	NYSE	MCB	Wed, Nov 20, 2019	45.40	45.59	44.80	44.98
511	NYSE	MCB	Tue, Nov 19, 2019	45.26	45.97	45.11	45.62
510	NYSE	MCB	Mon, Nov 18, 2019	45.46	45.95	45.10	45.35
509	NYSE	MCB	Fri, Nov 15, 2019	46.05	46.70	45.34	45.86
508	NYSE	MCB	Thu, Nov 14, 2019	45.84	46.29	45.35	45.75
507	NYSE	MCB	Wed, Nov 13, 2019	45.40	45.95	45.34	45.66
506	NYSE	MCB	Tue, Nov 12, 2019	45.66	46.78	45.58	45.74
505	NYSE	MCB	Mon, Nov 11, 2019	44.76	45.99	44.69	45.65
504	NYSE	MCB	Fri, Nov 8, 2019	44.89	45.26	44.65	45.19
503	NYSE	MCB	Thu, Nov 7, 2019	44.89	45.00	44.59	44.89
502	NYSE	MCB	Wed, Nov 6, 2019	44.74	44.90	44.29	44.45
501	NYSE	MCB	Tue, Nov 5, 2019	44.00	45.00	43.77	44.84
500	NYSE	MCB	Mon, Nov 4, 2019	43.70	44.08	42.59	43.77
499	NYSE	MCB	Fri, Nov 1, 2019	43.24	43.53	42.47	43.28
498	NYSE	MCB	Thu, Oct 31, 2019	42.95	42.95	42.01	42.94
497	NYSE	MCB	Wed, Oct 30, 2019	43.00	44.31	42.44	43.31
496	NYSE	MCB	Tue, Oct 29, 2019	41.59	43.72	41.59	43.02
495	NYSE	MCB	Mon, Oct 28, 2019	42.30	42.31	41.86	42.07
494	NYSE	MCB	Fri, Oct 25, 2019	41.32	42.56	41.32	41.99
493	NYSE	MCB	Thu, Oct 24, 2019	41.50	41.50	40.55	41.25
492	NYSE	MCB	Wed, Oct 23, 2019	40.73	41.21	40.28	41.11
491	NYSE	MCB	Tue, Oct 22, 2019	41.02	41.36	40.54	41.17
490	NYSE	MCB	Mon, Oct 21, 2019	41.00	41.30	40.86	41.30
489	NYSE	MCB	Fri, Oct 18, 2019	40.70	41.07	40.53	40.53
488	NYSE	MCB	Thu, Oct 17, 2019	40.99	41.00	40.59	41.00
487	NYSE	MCB	Wed, Oct 16, 2019	40.57	41.00	40.57	40.70
486	NYSE	MCB	Tue, Oct 15, 2019	39.59	40.84	39.59	40.72
485	NYSE	MCB	Mon, Oct 14, 2019	40.08	40.08	39.54	39.80
484	NYSE	MCB	Fri, Oct 11, 2019	39.74	40.79	39.47	39.80
483	NYSE	MCB	Thu, Oct 10, 2019	39.15	39.39	38.93	39.02
482	NYSE	MCB	Wed, Oct 9, 2019	38.60	38.98	38.10	38.50
481	NYSE	MCB	Tue, Oct 8, 2019	39.15	39.60	38.30	38.30
480	NYSE	MCB	Mon, Oct 7, 2019	39.89	40.35	39.01	39.04
479	NYSE	MCB	Fri, Oct 4, 2019	39.41	39.66	39.20	39.58
478	NYSE	MCB	Thu, Oct 3, 2019	39.43	39.64	38.71	39.40
477	NYSE	MCB	Wed, Oct 2, 2019	38.87	39.89	38.87	39.29
476	NYSE	MCB	Tue, Oct 1, 2019	39.86	39.86	38.78	39.10
475	NYSE	MCB	Mon, Sep 30, 2019	39.56	39.92	39.33	39.33
474	NYSE	MCB	Fri, Sep 27, 2019	40.51	40.94	39.61	39.82
473	NYSE	MCB	Thu, Sep 26, 2019	40.52	40.83	40.43	40.43
472	NYSE	MCB	Wed, Sep 25, 2019	40.35	40.87	40.00	40.82
471	NYSE	MCB	Tue, Sep 24, 2019	40.42	40.85	40.05	40.37
470	NYSE	MCB	Mon, Sep 23, 2019	40.17	40.65	40.00	40.60
469	NYSE	MCB	Fri, Sep 20, 2019	40.16	40.93	40.01	40.21
468	NYSE	MCB	Thu, Sep 19, 2019	40.17	40.94	40.03	40.18
467	NYSE	MCB	Wed, Sep 18, 2019	40.53	40.95	40.00	40.29
466	NYSE	MCB	Tue, Sep 17, 2019	39.91	40.46	39.69	40.07
465	NYSE	MCB	Mon, Sep 16, 2019	39.86	40.15	39.86	40.01
464	NYSE	MCB	Fri, Sep 13, 2019	39.96	40.50	39.89	40.26
463	NYSE	MCB	Thu, Sep 12, 2019	39.75	40.15	39.56	39.89
462	NYSE	MCB	Wed, Sep 11, 2019	39.74	40.06	39.39	39.72
461	NYSE	MCB	Tue, Sep 10, 2019	38.92	39.84	38.53	39.46
460	NYSE	MCB	Mon, Sep 9, 2019	37.10	39.04	37.10	39.03
459	NYSE	MCB	Fri, Sep 6, 2019	36.34	37.15	36.34	37.15
458	NYSE	MCB	Thu, Sep 5, 2019	35.38	36.39	35.38	36.36
457	NYSE	MCB	Wed, Sep 4, 2019	35.11	35.37	34.64	35.37
456	NYSE	MCB	Tue, Sep 3, 2019	36.30	36.59	35.12	35.42
455	NYSE	MCB	Fri, Aug 30, 2019	36.75	36.75	35.71	36.20
454	NYSE	MCB	Thu, Aug 29, 2019	36.63	37.00	36.20	36.54
453	NYSE	MCB	Wed, Aug 28, 2019	36.60	36.87	36.21	36.31
452	NYSE	MCB	Tue, Aug 27, 2019	37.61	37.61	36.05	36.74
451	NYSE	MCB	Mon, Aug 26, 2019	36.99	37.45	36.73	37.45
450	NYSE	MCB	Fri, Aug 23, 2019	37.70	38.04	36.65	36.69
449	NYSE	MCB	Thu, Aug 22, 2019	38.63	38.75	37.77	37.90
448	NYSE	MCB	Wed, Aug 21, 2019	38.28	38.93	38.28	38.82
447	NYSE	MCB	Tue, Aug 20, 2019	38.90	38.92	38.27	38.53
446	NYSE	MCB	Mon, Aug 19, 2019	38.73	39.13	38.33	39.13
445	NYSE	MCB	Fri, Aug 16, 2019	37.46	38.64	37.06	38.32
444	NYSE	MCB	Thu, Aug 15, 2019	37.98	37.98	37.08	37.25
443	NYSE	MCB	Wed, Aug 14, 2019	38.66	39.16	38.04	38.10
442	NYSE	MCB	Tue, Aug 13, 2019	39.18	39.38	38.63	39.38
441	NYSE	MCB	Mon, Aug 12, 2019	40.15	40.15	38.99	39.21
440	NYSE	MCB	Fri, Aug 9, 2019	40.02	40.10	39.59	39.59
439	NYSE	MCB	Thu, Aug 8, 2019	39.00	40.05	39.00	39.77
438	NYSE	MCB	Wed, Aug 7, 2019	38.63	39.00	38.11	38.75
437	NYSE	MCB	Tue, Aug 6, 2019	39.00	39.30	38.12	39.30
436	NYSE	MCB	Mon, Aug 5, 2019	39.32	39.55	38.50	38.80
435	NYSE	MCB	Fri, Aug 2, 2019	39.50	40.25	39.25	39.92
434	NYSE	MCB	Thu, Aug 1, 2019	41.85	41.85	39.83	39.92
433	NYSE	MCB	Wed, Jul 31, 2019	43.35	44.16	41.97	41.97
432	NYSE	MCB	Tue, Jul 30, 2019	43.25	43.65	43.25	43.33
431	NYSE	MCB	Mon, Jul 29, 2019	44.13	44.60	43.40	43.52
430	NYSE	MCB	Fri, Jul 26, 2019	42.96	44.00	42.96	44.00
429	NYSE	MCB	Thu, Jul 25, 2019	43.73	43.73	37.85	42.66
428	NYSE	MCB	Wed, Jul 24, 2019	43.02	44.30	42.79	44.30
427	NYSE	MCB	Tue, Jul 23, 2019	43.53	43.53	43.04	43.04
426	NYSE	MCB	Mon, Jul 22, 2019	42.61	42.74	42.18	42.74
425	NYSE	MCB	Fri, Jul 19, 2019	43.01	43.30	42.49	42.63
424	NYSE	MCB	Thu, Jul 18, 2019	43.49	43.49	42.88	43.09
423	NYSE	MCB	Wed, Jul 17, 2019	43.38	43.46	42.65	43.37
422	NYSE	MCB	Tue, Jul 16, 2019	43.15	43.52	43.15	43.51
421	NYSE	MCB	Mon, Jul 15, 2019	43.76	43.76	42.98	43.19
420	NYSE	MCB	Fri, Jul 12, 2019	44.02	44.16	43.69	43.96
419	NYSE	MCB	Thu, Jul 11, 2019	44.37	44.37	43.33	44.12
418	NYSE	MCB	Wed, Jul 10, 2019	44.59	44.99	43.47	43.99
417	NYSE	MCB	Tue, Jul 9, 2019	44.47	44.51	43.85	44.43
416	NYSE	MCB	Mon, Jul 8, 2019	43.92	44.76	43.59	43.72
415	NYSE	MCB	Fri, Jul 5, 2019	43.56	44.56	42.73	44.10
414	NYSE	MCB	Wed, Jul 3, 2019	43.51	43.51	43.24	43.46
413	NYSE	MCB	Tue, Jul 2, 2019	44.29	44.48	43.88	44.13
412	NYSE	MCB	Mon, Jul 1, 2019	44.31	44.95	43.92	44.44
411	NYSE	MCB	Fri, Jun 28, 2019	44.56	44.80	43.90	44.00
410	NYSE	MCB	Thu, Jun 27, 2019	43.18	44.95	43.18	44.38
409	NYSE	MCB	Wed, Jun 26, 2019	44.12	44.12	43.42	43.52
408	NYSE	MCB	Tue, Jun 25, 2019	44.00	44.00	42.95	44.00
407	NYSE	MCB	Mon, Jun 24, 2019	43.12	44.13	42.91	43.25
406	NYSE	MCB	Fri, Jun 21, 2019	41.50	43.34	41.27	43.34
405	NYSE	MCB	Thu, Jun 20, 2019	41.12	41.98	41.10	41.91
404	NYSE	MCB	Wed, Jun 19, 2019	41.70	42.00	41.20	41.37
403	NYSE	MCB	Tue, Jun 18, 2019	41.51	41.85	41.06	41.75
402	NYSE	MCB	Mon, Jun 17, 2019	41.04	41.41	40.92	41.39
401	NYSE	MCB	Fri, Jun 14, 2019	40.37	41.25	40.37	40.87
400	NYSE	MCB	Thu, Jun 13, 2019	40.66	41.40	40.25	40.78
399	NYSE	MCB	Wed, Jun 12, 2019	40.56	41.37	40.51	40.93
398	NYSE	MCB	Tue, Jun 11, 2019	39.85	40.72	39.39	40.63
397	NYSE	MCB	Mon, Jun 10, 2019	38.93	39.76	38.60	39.67
396	NYSE	MCB	Fri, Jun 7, 2019	38.90	39.34	38.13	38.80
395	NYSE	MCB	Thu, Jun 6, 2019	38.94	39.57	38.67	38.69
394	NYSE	MCB	Wed, Jun 5, 2019	40.06	40.06	38.93	38.94
393	NYSE	MCB	Tue, Jun 4, 2019	40.35	40.50	39.80	39.80
392	NYSE	MCB	Mon, Jun 3, 2019	39.87	40.56	39.75	39.89
391	NYSE	MCB	Fri, May 31, 2019	40.08	40.43	39.65	39.73
390	NYSE	MCB	Thu, May 30, 2019	40.15	41.07	39.97	40.61
389	NYSE	MCB	Wed, May 29, 2019	39.57	40.30	39.36	39.94
388	NYSE	MCB	Tue, May 28, 2019	39.69	40.33	39.69	39.96
387	NYSE	MCB	Fri, May 24, 2019	39.02	39.72	38.54	39.67
386	NYSE	MCB	Thu, May 23, 2019	39.60	39.93	38.80	38.95
385	NYSE	MCB	Wed, May 22, 2019	41.03	41.03	39.17	40.00
384	NYSE	MCB	Tue, May 21, 2019	40.80	41.50	40.80	41.09
383	NYSE	MCB	Mon, May 20, 2019	40.85	41.25	40.56	40.95
382	NYSE	MCB	Fri, May 17, 2019	40.94	41.02	40.10	41.00
381	NYSE	MCB	Thu, May 16, 2019	41.91	41.96	41.04	41.25
380	NYSE	MCB	Wed, May 15, 2019	41.84	42.03	41.06	41.46
379	NYSE	MCB	Tue, May 14, 2019	41.66	42.35	41.12	42.10
378	NYSE	MCB	Mon, May 13, 2019	41.69	41.83	41.34	41.51
377	NYSE	MCB	Fri, May 10, 2019	41.66	42.58	41.64	42.33
376	NYSE	MCB	Thu, May 9, 2019	41.74	42.05	41.33	41.66
375	NYSE	MCB	Wed, May 8, 2019	41.80	42.15	41.56	41.96
374	NYSE	MCB	Tue, May 7, 2019	41.59	42.49	41.42	41.61
373	NYSE	MCB	Mon, May 6, 2019	41.43	42.00	41.43	41.73
372	NYSE	MCB	Fri, May 3, 2019	40.97	42.00	40.90	41.90
371	NYSE	MCB	Thu, May 2, 2019	41.15	41.80	40.79	40.81
370	NYSE	MCB	Wed, May 1, 2019	40.00	41.47	39.81	41.23
369	NYSE	MCB	Tue, Apr 30, 2019	39.54	40.68	39.11	39.91
368	NYSE	MCB	Mon, Apr 29, 2019	38.52	39.80	37.73	39.47
367	NYSE	MCB	Fri, Apr 26, 2019	38.71	38.73	37.96	38.46
366	NYSE	MCB	Thu, Apr 25, 2019	37.15	38.88	37.15	38.76
365	NYSE	MCB	Wed, Apr 24, 2019	36.55	37.28	36.55	36.61
364	NYSE	MCB	Tue, Apr 23, 2019	35.30	36.85	35.30	36.76
363	NYSE	MCB	Mon, Apr 22, 2019	37.04	37.25	35.86	35.95
362	NYSE	MCB	Thu, Apr 18, 2019	36.78	37.17	36.78	37.01
361	NYSE	MCB	Wed, Apr 17, 2019	37.09	37.09	36.75	36.75
360	NYSE	MCB	Tue, Apr 16, 2019	36.26	37.31	36.26	36.98
359	NYSE	MCB	Mon, Apr 15, 2019	36.79	36.97	36.60	36.78
358	NYSE	MCB	Fri, Apr 12, 2019	37.22	37.31	36.60	36.99
357	NYSE	MCB	Thu, Apr 11, 2019	37.15	37.15	36.61	36.92
356	NYSE	MCB	Wed, Apr 10, 2019	36.88	37.11	36.25	37.11
355	NYSE	MCB	Tue, Apr 9, 2019	36.20	36.73	35.86	36.39
354	NYSE	MCB	Mon, Apr 8, 2019	36.55	36.97	36.28	36.30
353	NYSE	MCB	Fri, Apr 5, 2019	36.43	36.87	36.16	36.35
352	NYSE	MCB	Thu, Apr 4, 2019	35.77	36.73	35.77	36.52
351	NYSE	MCB	Wed, Apr 3, 2019	35.20	36.25	35.20	35.92
350	NYSE	MCB	Tue, Apr 2, 2019	35.76	36.18	35.41	35.41
349	NYSE	MCB	Mon, Apr 1, 2019	34.99	36.39	34.53	35.80
348	NYSE	MCB	Fri, Mar 29, 2019	34.67	34.86	33.39	34.79
347	NYSE	MCB	Thu, Mar 28, 2019	34.15	34.74	34.15	34.50
346	NYSE	MCB	Wed, Mar 27, 2019	33.92	34.40	33.61	34.10
345	NYSE	MCB	Tue, Mar 26, 2019	34.04	34.53	33.70	34.03
344	NYSE	MCB	Mon, Mar 25, 2019	33.72	34.00	33.26	33.89
343	NYSE	MCB	Fri, Mar 22, 2019	34.83	34.83	32.60	33.63
342	NYSE	MCB	Thu, Mar 21, 2019	35.78	36.10	34.95	35.07
341	NYSE	MCB	Wed, Mar 20, 2019	35.99	36.29	35.57	35.90
340	NYSE	MCB	Tue, Mar 19, 2019	37.54	38.08	36.01	36.32
339	NYSE	MCB	Mon, Mar 18, 2019	38.02	38.28	37.32	37.35
338	NYSE	MCB	Fri, Mar 15, 2019	37.27	38.17	36.47	38.17
337	NYSE	MCB	Thu, Mar 14, 2019	37.38	37.48	36.76	37.24
336	NYSE	MCB	Wed, Mar 13, 2019	37.63	38.45	36.88	37.34
335	NYSE	MCB	Tue, Mar 12, 2019	37.71	37.77	36.91	37.46
334	NYSE	MCB	Mon, Mar 11, 2019	36.84	37.54	36.84	37.43
333	NYSE	MCB	Fri, Mar 8, 2019	36.75	37.48	36.42	36.69
332	NYSE	MCB	Thu, Mar 7, 2019	38.17	38.32	36.88	36.94
331	NYSE	MCB	Wed, Mar 6, 2019	38.17	38.72	37.52	37.78
330	NYSE	MCB	Tue, Mar 5, 2019	38.35	38.70	37.75	38.27
329	NYSE	MCB	Mon, Mar 4, 2019	38.76	38.76	38.35	38.35
328	NYSE	MCB	Fri, Mar 1, 2019	38.37	38.92	38.37	38.78
327	NYSE	MCB	Thu, Feb 28, 2019	38.59	39.15	38.16	38.53
326	NYSE	MCB	Wed, Feb 27, 2019	38.81	39.22	38.51	38.70
325	NYSE	MCB	Tue, Feb 26, 2019	39.08	39.08	38.08	38.45
324	NYSE	MCB	Mon, Feb 25, 2019	38.72	39.32	38.29	38.29
323	NYSE	MCB	Fri, Feb 22, 2019	38.87	38.99	38.11	38.72
322	NYSE	MCB	Thu, Feb 21, 2019	38.54	38.54	37.64	38.05
321	NYSE	MCB	Wed, Feb 20, 2019	38.30	38.43	37.75	38.11
320	NYSE	MCB	Tue, Feb 19, 2019	37.05	38.12	37.05	37.89
319	NYSE	MCB	Fri, Feb 15, 2019	36.65	37.50	36.60	37.30
318	NYSE	MCB	Thu, Feb 14, 2019	36.93	37.14	36.34	36.43
317	NYSE	MCB	Wed, Feb 13, 2019	35.99	37.35	35.99	37.09
316	NYSE	MCB	Tue, Feb 12, 2019	36.75	36.75	36.45	36.45
315	NYSE	MCB	Mon, Feb 11, 2019	36.76	36.99	36.56	36.72
314	NYSE	MCB	Fri, Feb 8, 2019	36.61	36.87	36.09	36.73
313	NYSE	MCB	Thu, Feb 7, 2019	36.37	36.94	36.00	36.61
312	NYSE	MCB	Wed, Feb 6, 2019	35.64	36.15	35.45	36.10
311	NYSE	MCB	Tue, Feb 5, 2019	35.38	35.62	35.38	35.62
310	NYSE	MCB	Mon, Feb 4, 2019	35.40	36.92	35.35	36.07
309	NYSE	MCB	Fri, Feb 1, 2019	34.98	36.10	34.73	35.38
308	NYSE	MCB	Thu, Jan 31, 2019	35.41	35.50	33.36	35.00
307	NYSE	MCB	Wed, Jan 30, 2019	35.19	36.10	34.96	35.51
306	NYSE	MCB	Tue, Jan 29, 2019	34.91	35.65	34.69	35.15
305	NYSE	MCB	Mon, Jan 28, 2019	36.91	37.04	35.07	35.60
304	NYSE	MCB	Fri, Jan 25, 2019	36.00	36.50	35.14	36.50
303	NYSE	MCB	Thu, Jan 24, 2019	36.44	36.73	35.64	35.90
302	NYSE	MCB	Wed, Jan 23, 2019	36.00	36.74	35.41	35.87
301	NYSE	MCB	Tue, Jan 22, 2019	35.47	36.69	35.47	36.09
300	NYSE	MCB	Fri, Jan 18, 2019	34.56	35.70	34.56	35.47
299	NYSE	MCB	Thu, Jan 17, 2019	33.55	35.22	33.55	34.40
298	NYSE	MCB	Wed, Jan 16, 2019	33.37	33.96	33.00	33.70
297	NYSE	MCB	Tue, Jan 15, 2019	32.32	33.36	32.32	33.36
296	NYSE	MCB	Mon, Jan 14, 2019	32.56	33.09	32.20	32.65
295	NYSE	MCB	Fri, Jan 11, 2019	32.51	33.12	32.30	32.73
294	NYSE	MCB	Thu, Jan 10, 2019	32.27	32.71	31.59	32.64
293	NYSE	MCB	Wed, Jan 9, 2019	32.70	33.20	31.85	32.65
292	NYSE	MCB	Tue, Jan 8, 2019	32.32	33.08	32.01	32.93
291	NYSE	MCB	Mon, Jan 7, 2019	31.16	32.06	30.80	32.06
290	NYSE	MCB	Fri, Jan 4, 2019	30.75	31.25	30.50	31.10
289	NYSE	MCB	Thu, Jan 3, 2019	30.28	30.99	30.12	30.75
288	NYSE	MCB	Wed, Jan 2, 2019	30.47	30.87	30.03	30.31
287	NYSE	MCB	Mon, Dec 31, 2018	30.63	30.99	29.58	30.85
286	NYSE	MCB	Fri, Dec 28, 2018	30.00	30.83	29.05	30.70
285	NYSE	MCB	Thu, Dec 27, 2018	30.24	30.24	29.16	29.98
284	NYSE	MCB	Wed, Dec 26, 2018	30.38	31.25	30.00	30.75
283	NYSE	MCB	Mon, Dec 24, 2018	30.94	31.40	30.08	30.08
282	NYSE	MCB	Fri, Dec 21, 2018	30.69	31.74	30.00	31.14
281	NYSE	MCB	Thu, Dec 20, 2018	31.09	31.09	29.96	30.77
280	NYSE	MCB	Wed, Dec 19, 2018	32.71	33.28	30.83	31.13
279	NYSE	MCB	Tue, Dec 18, 2018	32.92	33.49	31.84	32.88
278	NYSE	MCB	Mon, Dec 17, 2018	33.39	33.39	31.89	32.77
277	NYSE	MCB	Fri, Dec 14, 2018	33.85	34.40	33.31	33.42
276	NYSE	MCB	Thu, Dec 13, 2018	34.83	34.83	33.46	33.92
275	NYSE	MCB	Wed, Dec 12, 2018	33.31	34.23	33.31	34.19
274	NYSE	MCB	Tue, Dec 11, 2018	34.03	34.27	33.55	33.93
273	NYSE	MCB	Mon, Dec 10, 2018	33.79	33.79	33.20	33.75
272	NYSE	MCB	Fri, Dec 7, 2018	34.67	34.67	33.23	33.99
271	NYSE	MCB	Thu, Dec 6, 2018	35.51	35.51	34.07	34.51
270	NYSE	MCB	Tue, Dec 4, 2018	35.76	37.35	35.76	35.95
269	NYSE	MCB	Mon, Dec 3, 2018	36.81	36.81	35.67	36.00
268	NYSE	MCB	Fri, Nov 30, 2018	36.53	37.79	35.81	35.98
267	NYSE	MCB	Thu, Nov 29, 2018	37.70	37.78	36.49	36.49
266	NYSE	MCB	Wed, Nov 28, 2018	37.52	38.44	37.39	38.06
265	NYSE	MCB	Tue, Nov 27, 2018	38.42	38.42	37.13	37.34
264	NYSE	MCB	Mon, Nov 26, 2018	38.87	38.91	37.95	38.50
263	NYSE	MCB	Fri, Nov 23, 2018	37.78	38.90	36.70	38.04
262	NYSE	MCB	Wed, Nov 21, 2018	37.29	38.06	36.93	38.05
261	NYSE	MCB	Tue, Nov 20, 2018	38.16	38.25	36.34	37.16
260	NYSE	MCB	Mon, Nov 19, 2018	36.31	38.72	36.31	38.72
259	NYSE	MCB	Fri, Nov 16, 2018	37.27	38.19	35.83	37.33
258	NYSE	MCB	Thu, Nov 15, 2018	37.05	37.65	36.50	37.47
257	NYSE	MCB	Wed, Nov 14, 2018	38.11	38.22	37.15	37.15
256	NYSE	MCB	Tue, Nov 13, 2018	37.37	38.93	36.66	38.75
255	NYSE	MCB	Mon, Nov 12, 2018	37.28	37.99	37.28	37.33
254	NYSE	MCB	Fri, Nov 9, 2018	39.36	39.36	38.15	38.76
253	NYSE	MCB	Thu, Nov 8, 2018	38.75	39.76	38.50	39.50
252	NYSE	MCB	Wed, Nov 7, 2018	39.36	39.36	38.36	38.86
251	NYSE	MCB	Tue, Nov 6, 2018	37.50	39.63	37.50	39.28
250	NYSE	MCB	Mon, Nov 5, 2018	38.31	38.39	37.64	38.15
249	NYSE	MCB	Fri, Nov 2, 2018	37.42	38.70	37.42	38.05
248	NYSE	MCB	Thu, Nov 1, 2018	36.92	37.38	36.43	37.21
247	NYSE	MCB	Wed, Oct 31, 2018	37.20	37.20	35.79	36.86
246	NYSE	MCB	Tue, Oct 30, 2018	35.96	37.29	35.70	36.82
245	NYSE	MCB	Mon, Oct 29, 2018	36.27	37.81	36.21	37.08
244	NYSE	MCB	Fri, Oct 26, 2018	36.00	37.14	35.66	36.70
243	NYSE	MCB	Thu, Oct 25, 2018	36.00	36.60	35.00	36.36
242	NYSE	MCB	Wed, Oct 24, 2018	37.29	37.29	35.36	35.65
241	NYSE	MCB	Tue, Oct 23, 2018	37.97	38.19	37.52	37.74
240	NYSE	MCB	Mon, Oct 22, 2018	38.00	38.43	37.01	38.43
239	NYSE	MCB	Fri, Oct 19, 2018	38.95	40.01	38.01	38.22
238	NYSE	MCB	Thu, Oct 18, 2018	40.67	40.89	38.49	39.02
237	NYSE	MCB	Wed, Oct 17, 2018	41.26	41.98	40.85	41.41
236	NYSE	MCB	Tue, Oct 16, 2018	40.63	41.40	40.43	41.27
235	NYSE	MCB	Mon, Oct 15, 2018	39.33	40.66	38.94	40.60
234	NYSE	MCB	Fri, Oct 12, 2018	41.20	41.30	38.89	39.45
233	NYSE	MCB	Thu, Oct 11, 2018	41.70	42.30	40.58	41.66
232	NYSE	MCB	Wed, Oct 10, 2018	41.62	43.05	41.34	41.75
231	NYSE	MCB	Tue, Oct 9, 2018	41.00	42.43	40.81	41.71
230	NYSE	MCB	Mon, Oct 8, 2018	40.05	41.75	40.00	41.22
229	NYSE	MCB	Fri, Oct 5, 2018	41.52	41.52	39.43	40.18
228	NYSE	MCB	Thu, Oct 4, 2018	41.19	41.76	40.79	41.64
227	NYSE	MCB	Wed, Oct 3, 2018	40.24	41.66	39.93	41.43
226	NYSE	MCB	Tue, Oct 2, 2018	40.03	40.46	39.03	40.16
225	NYSE	MCB	Mon, Oct 1, 2018	41.38	41.38	40.00	40.20
224	NYSE	MCB	Fri, Sep 28, 2018	40.62	41.35	40.07	41.12
223	NYSE	MCB	Thu, Sep 27, 2018	41.51	41.51	40.07	40.75
222	NYSE	MCB	Wed, Sep 26, 2018	42.30	42.88	41.05	41.31
221	NYSE	MCB	Tue, Sep 25, 2018	42.16	42.25	41.50	41.68
220	NYSE	MCB	Mon, Sep 24, 2018	43.11	43.11	41.43	41.70
219	NYSE	MCB	Fri, Sep 21, 2018	45.81	46.13	43.02	43.14
218	NYSE	MCB	Thu, Sep 20, 2018	45.25	46.42	45.00	45.78
217	NYSE	MCB	Wed, Sep 19, 2018	44.42	45.22	44.42	45.00
216	NYSE	MCB	Tue, Sep 18, 2018	43.84	44.61	43.25	44.48
215	NYSE	MCB	Mon, Sep 17, 2018	44.10	44.70	43.63	43.95
214	NYSE	MCB	Fri, Sep 14, 2018	42.63	43.88	42.63	43.60
213	NYSE	MCB	Thu, Sep 13, 2018	44.11	44.32	42.48	43.33
212	NYSE	MCB	Wed, Sep 12, 2018	43.48	44.01	43.25	43.67
211	NYSE	MCB	Tue, Sep 11, 2018	43.37	44.24	43.37	43.70
210	NYSE	MCB	Mon, Sep 10, 2018	42.81	43.45	42.60	43.06
209	NYSE	MCB	Fri, Sep 7, 2018	43.14	43.14	42.43	42.62
208	NYSE	MCB	Thu, Sep 6, 2018	42.67	42.73	42.28	42.68
207	NYSE	MCB	Wed, Sep 5, 2018	42.07	43.36	42.00	42.50
206	NYSE	MCB	Tue, Sep 4, 2018	41.21	42.24	41.01	42.07
205	NYSE	MCB	Fri, Aug 31, 2018	40.93	41.25	40.57	41.24
204	NYSE	MCB	Thu, Aug 30, 2018	40.99	41.22	40.75	41.15
203	NYSE	MCB	Wed, Aug 29, 2018	41.27	42.35	40.80	41.15
202	NYSE	MCB	Tue, Aug 28, 2018	41.00	41.20	40.51	41.17
201	NYSE	MCB	Mon, Aug 27, 2018	42.36	42.36	40.61	40.75
200	NYSE	MCB	Fri, Aug 24, 2018	43.00	43.00	42.10	42.35
199	NYSE	MCB	Thu, Aug 23, 2018	43.11	43.40	42.79	43.13
198	NYSE	MCB	Wed, Aug 22, 2018	43.52	43.69	42.76	43.11
197	NYSE	MCB	Tue, Aug 21, 2018	43.34	44.31	43.34	43.65
196	NYSE	MCB	Mon, Aug 20, 2018	46.25	46.47	41.78	43.25
195	NYSE	MCB	Fri, Aug 17, 2018	45.94	46.70	45.49	46.44
194	NYSE	MCB	Thu, Aug 16, 2018	45.34	46.59	45.34	46.11
193	NYSE	MCB	Wed, Aug 15, 2018	46.42	46.42	45.23	45.23
192	NYSE	MCB	Tue, Aug 14, 2018	45.72	47.12	45.72	46.67
191	NYSE	MCB	Mon, Aug 13, 2018	46.60	47.04	45.58	45.93
190	NYSE	MCB	Fri, Aug 10, 2018	45.90	47.02	45.84	46.42
189	NYSE	MCB	Thu, Aug 9, 2018	45.86	46.20	45.64	45.78
188	NYSE	MCB	Wed, Aug 8, 2018	45.95	46.14	45.58	45.86
187	NYSE	MCB	Tue, Aug 7, 2018	47.52	47.52	45.61	46.05
186	NYSE	MCB	Mon, Aug 6, 2018	48.36	48.36	47.28	47.35
185	NYSE	MCB	Fri, Aug 3, 2018	50.08	50.35	48.07	48.50
184	NYSE	MCB	Thu, Aug 2, 2018	49.72	50.96	49.72	49.95
183	NYSE	MCB	Wed, Aug 1, 2018	49.05	50.36	48.87	50.01
182	NYSE	MCB	Tue, Jul 31, 2018	49.12	49.26	48.25	49.14
181	NYSE	MCB	Mon, Jul 30, 2018	50.47	50.84	49.01	49.04
180	NYSE	MCB	Fri, Jul 27, 2018	50.61	51.10	50.22	50.42
179	NYSE	MCB	Thu, Jul 26, 2018	49.50	50.84	49.50	50.64
178	NYSE	MCB	Wed, Jul 25, 2018	50.67	50.67	46.96	49.50
177	NYSE	MCB	Tue, Jul 24, 2018	51.22	51.61	50.47	50.89
176	NYSE	MCB	Mon, Jul 23, 2018	52.45	52.45	50.93	51.47
175	NYSE	MCB	Fri, Jul 20, 2018	51.74	52.83	51.74	52.55
174	NYSE	MCB	Thu, Jul 19, 2018	51.50	52.08	51.34	51.77
173	NYSE	MCB	Wed, Jul 18, 2018	51.98	52.34	51.17	51.43
172	NYSE	MCB	Tue, Jul 17, 2018	51.89	52.26	51.57	51.91
171	NYSE	MCB	Mon, Jul 16, 2018	51.43	52.59	51.14	51.76
170	NYSE	MCB	Fri, Jul 13, 2018	53.05	53.05	50.97	51.41
169	NYSE	MCB	Thu, Jul 12, 2018	52.68	52.92	51.94	52.39
168	NYSE	MCB	Wed, Jul 11, 2018	52.77	52.85	51.75	52.36
167	NYSE	MCB	Tue, Jul 10, 2018	53.67	53.70	52.29	52.92
166	NYSE	MCB	Mon, Jul 9, 2018	52.84	53.61	52.78	53.50
165	NYSE	MCB	Fri, Jul 6, 2018	53.95	53.95	52.47	52.81
164	NYSE	MCB	Thu, Jul 5, 2018	53.17	54.26	53.06	53.99
163	NYSE	MCB	Tue, Jul 3, 2018	53.86	53.90	52.83	52.83
162	NYSE	MCB	Mon, Jul 2, 2018	52.31	53.66	52.31	53.47
161	NYSE	MCB	Fri, Jun 29, 2018	52.56	52.60	52.07	52.48
160	NYSE	MCB	Thu, Jun 28, 2018	51.71	52.60	51.53	52.30
159	NYSE	MCB	Wed, Jun 27, 2018	52.61	52.61	51.48	51.63
158	NYSE	MCB	Tue, Jun 26, 2018	53.44	53.44	52.47	52.86
157	NYSE	MCB	Mon, Jun 25, 2018	53.35	54.74	53.12	53.22
156	NYSE	MCB	Fri, Jun 22, 2018	54.50	54.75	52.73	53.35
155	NYSE	MCB	Thu, Jun 21, 2018	54.87	54.87	53.81	53.99
154	NYSE	MCB	Wed, Jun 20, 2018	54.43	55.00	54.33	54.62
153	NYSE	MCB	Tue, Jun 19, 2018	53.83	54.61	53.23	54.33
152	NYSE	MCB	Mon, Jun 18, 2018	53.86	54.33	53.41	54.17
151	NYSE	MCB	Fri, Jun 15, 2018	52.54	54.05	52.40	53.61
150	NYSE	MCB	Thu, Jun 14, 2018	52.02	52.84	51.12	52.61
149	NYSE	MCB	Wed, Jun 13, 2018	52.96	53.16	51.19	51.86
148	NYSE	MCB	Tue, Jun 12, 2018	53.40	53.45	52.74	52.94
147	NYSE	MCB	Mon, Jun 11, 2018	53.47	54.74	53.23	53.35
146	NYSE	MCB	Fri, Jun 8, 2018	52.53	54.10	52.53	53.39
145	NYSE	MCB	Thu, Jun 7, 2018	53.34	54.01	51.86	52.38
144	NYSE	MCB	Wed, Jun 6, 2018	52.98	53.29	52.79	53.06
143	NYSE	MCB	Tue, Jun 5, 2018	52.45	54.09	52.21	52.95
142	NYSE	MCB	Mon, Jun 4, 2018	52.96	53.08	51.96	52.58
141	NYSE	MCB	Fri, Jun 1, 2018	51.36	53.15	51.35	52.70
140	NYSE	MCB	Thu, May 31, 2018	50.16	51.42	50.13	51.06
139	NYSE	MCB	Wed, May 30, 2018	50.45	50.81	49.76	50.20
138	NYSE	MCB	Tue, May 29, 2018	48.82	50.27	48.21	50.21
137	NYSE	MCB	Fri, May 25, 2018	50.28	50.64	48.96	48.99
136	NYSE	MCB	Thu, May 24, 2018	50.18	50.73	50.15	50.33
135	NYSE	MCB	Wed, May 23, 2018	50.73	51.47	49.53	50.30
134	NYSE	MCB	Tue, May 22, 2018	49.92	51.42	49.92	50.66
133	NYSE	MCB	Mon, May 21, 2018	49.07	50.36	48.90	49.84
132	NYSE	MCB	Fri, May 18, 2018	49.39	49.81	48.12	48.73
131	NYSE	MCB	Thu, May 17, 2018	48.61	50.07	48.61	49.28
130	NYSE	MCB	Wed, May 16, 2018	48.81	50.70	47.93	48.66
129	NYSE	MCB	Tue, May 15, 2018	47.87	50.04	47.87	48.69
128	NYSE	MCB	Mon, May 14, 2018	48.60	48.84	48.31	48.49
127	NYSE	MCB	Fri, May 11, 2018	48.89	48.89	47.90	48.60
126	NYSE	MCB	Thu, May 10, 2018	48.85	50.09	48.05	48.74
125	NYSE	MCB	Wed, May 9, 2018	48.74	49.86	48.40	48.73
124	NYSE	MCB	Tue, May 8, 2018	48.75	50.18	48.55	48.58
123	NYSE	MCB	Mon, May 7, 2018	48.84	48.95	47.71	48.71
122	NYSE	MCB	Fri, May 4, 2018	48.29	49.15	48.09	48.60
121	NYSE	MCB	Thu, May 3, 2018	49.17	49.17	48.15	48.36
120	NYSE	MCB	Wed, May 2, 2018	48.42	50.48	47.90	49.25
119	NYSE	MCB	Tue, May 1, 2018	47.33	48.58	47.03	48.45
118	NYSE	MCB	Mon, Apr 30, 2018	47.41	47.90	47.01	47.33
117	NYSE	MCB	Fri, Apr 27, 2018	47.05	47.26	46.57	47.22
116	NYSE	MCB	Thu, Apr 26, 2018	46.73	47.04	46.00	46.98
115	NYSE	MCB	Wed, Apr 25, 2018	44.98	46.69	44.78	46.53
114	NYSE	MCB	Tue, Apr 24, 2018	44.26	44.96	44.23	44.95
113	NYSE	MCB	Mon, Apr 23, 2018	43.91	44.49	43.58	44.25
112	NYSE	MCB	Fri, Apr 20, 2018	43.48	44.36	43.31	43.93
111	NYSE	MCB	Thu, Apr 19, 2018	43.95	43.95	43.49	43.55
110	NYSE	MCB	Wed, Apr 18, 2018	44.54	44.54	43.90	44.07
109	NYSE	MCB	Tue, Apr 17, 2018	44.83	44.99	44.24	44.29
108	NYSE	MCB	Mon, Apr 16, 2018	43.65	44.80	43.62	44.67
107	NYSE	MCB	Fri, Apr 13, 2018	44.43	44.43	42.89	43.50
106	NYSE	MCB	Thu, Apr 12, 2018	43.40	44.63	43.38	44.25
105	NYSE	MCB	Wed, Apr 11, 2018	44.01	44.01	43.16	43.28
104	NYSE	MCB	Tue, Apr 10, 2018	44.69	45.15	44.15	44.28
103	NYSE	MCB	Mon, Apr 9, 2018	43.95	44.36	43.71	44.28
102	NYSE	MCB	Fri, Apr 6, 2018	43.88	44.45	43.53	43.66
101	NYSE	MCB	Thu, Apr 5, 2018	43.93	44.46	43.75	44.19
100	NYSE	MCB	Wed, Apr 4, 2018	42.79	43.93	42.72	43.78
99	NYSE	MCB	Tue, Apr 3, 2018	42.71	43.51	42.60	43.10
98	NYSE	MCB	Mon, Apr 2, 2018	42.34	42.59	42.12	42.50
97	NYSE	MCB	Thu, Mar 29, 2018	41.21	42.80	41.09	42.11
96	NYSE	MCB	Wed, Mar 28, 2018	41.66	41.68	41.17	41.45
95	NYSE	MCB	Tue, Mar 27, 2018	42.35	42.35	41.64	41.65
94	NYSE	MCB	Mon, Mar 26, 2018	42.27	42.70	42.03	42.43
93	NYSE	MCB	Fri, Mar 23, 2018	42.27	43.11	41.51	41.67
92	NYSE	MCB	Thu, Mar 22, 2018	42.47	43.07	41.95	42.10
91	NYSE	MCB	Wed, Mar 21, 2018	42.52	44.04	42.52	42.67
90	NYSE	MCB	Tue, Mar 20, 2018	42.90	43.12	41.95	42.58
89	NYSE	MCB	Mon, Mar 19, 2018	43.74	43.91	42.81	42.90
88	NYSE	MCB	Fri, Mar 16, 2018	43.62	44.10	43.25	43.88
87	NYSE	MCB	Thu, Mar 15, 2018	44.28	44.64	43.32	43.69
86	NYSE	MCB	Wed, Mar 14, 2018	45.37	45.42	43.82	44.09
85	NYSE	MCB	Tue, Mar 13, 2018	44.87	45.81	44.71	45.42
84	NYSE	MCB	Mon, Mar 12, 2018	46.72	46.72	44.54	44.56
83	NYSE	MCB	Fri, Mar 9, 2018	46.25	47.10	46.22	46.79
82	NYSE	MCB	Thu, Mar 8, 2018	46.75	47.25	46.17	46.20
81	NYSE	MCB	Wed, Mar 7, 2018	46.13	47.43	46.13	46.72
80	NYSE	MCB	Tue, Mar 6, 2018	46.41	46.69	46.10	46.43
79	NYSE	MCB	Mon, Mar 5, 2018	44.84	47.45	44.41	46.50
78	NYSE	MCB	Fri, Mar 2, 2018	44.29	45.49	44.00	45.30
77	NYSE	MCB	Thu, Mar 1, 2018	44.68	45.63	44.03	44.64
76	NYSE	MCB	Wed, Feb 28, 2018	45.25	45.25	44.11	44.42
75	NYSE	MCB	Tue, Feb 27, 2018	45.25	45.73	44.94	45.05
74	NYSE	MCB	Mon, Feb 26, 2018	45.42	45.51	44.70	45.17
73	NYSE	MCB	Fri, Feb 23, 2018	45.08	45.38	44.68	45.26
72	NYSE	MCB	Thu, Feb 22, 2018	45.75	45.75	44.69	44.95
71	NYSE	MCB	Wed, Feb 21, 2018	45.41	45.89	45.41	45.57
70	NYSE	MCB	Tue, Feb 20, 2018	45.64	46.09	45.11	45.45
69	NYSE	MCB	Fri, Feb 16, 2018	45.19	46.09	45.15	45.66
68	NYSE	MCB	Thu, Feb 15, 2018	45.25	45.60	44.60	45.13
67	NYSE	MCB	Wed, Feb 14, 2018	44.80	45.82	44.55	45.19
66	NYSE	MCB	Tue, Feb 13, 2018	45.50	45.51	44.82	45.00
65	NYSE	MCB	Mon, Feb 12, 2018	45.15	46.14	44.37	45.51
64	NYSE	MCB	Fri, Feb 9, 2018	45.44	45.44	43.90	44.70
63	NYSE	MCB	Thu, Feb 8, 2018	45.01	45.50	44.72	44.91
62	NYSE	MCB	Wed, Feb 7, 2018	45.11	45.30	44.67	45.06
61	NYSE	MCB	Tue, Feb 6, 2018	45.41	46.36	44.68	45.28
60	NYSE	MCB	Mon, Feb 5, 2018	46.30	47.21	45.69	46.22
59	NYSE	MCB	Fri, Feb 2, 2018	47.81	48.83	46.55	46.70
58	NYSE	MCB	Thu, Feb 1, 2018	47.31	48.45	46.64	48.04
57	NYSE	MCB	Wed, Jan 31, 2018	44.70	47.76	44.50	47.49
56	NYSE	MCB	Tue, Jan 30, 2018	43.38	44.70	43.38	44.55
55	NYSE	MCB	Mon, Jan 29, 2018	43.16	44.40	42.63	43.50
54	NYSE	MCB	Fri, Jan 26, 2018	43.82	43.93	42.75	43.16
53	NYSE	MCB	Thu, Jan 25, 2018	43.96	44.28	43.15	43.65
52	NYSE	MCB	Wed, Jan 24, 2018	44.30	44.55	43.72	44.21
51	NYSE	MCB	Tue, Jan 23, 2018	43.35	44.34	42.92	44.21
50	NYSE	MCB	Mon, Jan 22, 2018	43.00	43.59	42.35	43.36
49	NYSE	MCB	Fri, Jan 19, 2018	42.94	44.35	42.69	42.93
48	NYSE	MCB	Thu, Jan 18, 2018	43.92	44.25	42.91	43.00
47	NYSE	MCB	Wed, Jan 17, 2018	44.93	44.93	43.09	44.06
46	NYSE	MCB	Tue, Jan 16, 2018	43.99	45.35	43.74	44.82
45	NYSE	MCB	Fri, Jan 12, 2018	44.88	45.00	44.38	44.95
44	NYSE	MCB	Thu, Jan 11, 2018	45.28	45.45	43.95	44.86
43	NYSE	MCB	Wed, Jan 10, 2018	45.60	45.99	44.86	45.24
42	NYSE	MCB	Tue, Jan 9, 2018	45.48	45.75	44.52	45.67
41	NYSE	MCB	Mon, Jan 8, 2018	45.96	45.96	44.60	45.58
40	NYSE	MCB	Fri, Jan 5, 2018	46.22	46.70	45.76	45.82
39	NYSE	MCB	Thu, Jan 4, 2018	45.23	46.29	45.13	45.99
38	NYSE	MCB	Wed, Jan 3, 2018	45.69	45.90	44.21	45.21
37	NYSE	MCB	Tue, Jan 2, 2018	42.45	45.49	42.20	45.49
36	NYSE	MCB	Fri, Dec 29, 2017	43.50	43.55	41.62	42.10
35	NYSE	MCB	Thu, Dec 28, 2017	43.48	43.48	42.24	43.11
34	NYSE	MCB	Wed, Dec 27, 2017	43.94	44.00	43.32	43.42
33	NYSE	MCB	Tue, Dec 26, 2017	43.30	44.66	43.30	43.75
32	NYSE	MCB	Fri, Dec 22, 2017	44.50	44.75	43.02	43.18
31	NYSE	MCB	Thu, Dec 21, 2017	45.95	46.79	45.06	45.50
30	NYSE	MCB	Wed, Dec 20, 2017	46.20	47.34	44.56	45.75
29	NYSE	MCB	Tue, Dec 19, 2017	48.35	49.00	43.06	44.50
28	NYSE	MCB	Mon, Dec 18, 2017	44.71	49.50	44.67	47.49
27	NYSE	MCB	Fri, Dec 15, 2017	43.50	45.63	43.09	44.55
26	NYSE	MCB	Thu, Dec 14, 2017	45.93	45.93	43.00	43.46
25	NYSE	MCB	Wed, Dec 13, 2017	49.95	51.30	45.01	46.16
24	NYSE	MCB	Tue, Dec 12, 2017	48.25	50.16	47.94	50.03
23	NYSE	MCB	Mon, Dec 11, 2017	47.99	48.27	47.52	47.82
22	NYSE	MCB	Fri, Dec 8, 2017	46.51	48.21	45.88	47.26
21	NYSE	MCB	Thu, Dec 7, 2017	44.64	48.87	44.64	46.01
20	NYSE	MCB	Wed, Dec 6, 2017	44.60	45.64	44.60	44.64
19	NYSE	MCB	Tue, Dec 5, 2017	45.00	45.05	44.25	44.58
18	NYSE	MCB	Mon, Dec 4, 2017	43.99	45.14	43.99	44.66
17	NYSE	MCB	Fri, Dec 1, 2017	43.86	44.20	43.15	43.95
16	NYSE	MCB	Thu, Nov 30, 2017	43.95	44.39	43.47	43.76
15	NYSE	MCB	Wed, Nov 29, 2017	42.45	44.53	42.45	43.65
14	NYSE	MCB	Tue, Nov 28, 2017	42.52	43.29	42.34	42.49
13	NYSE	MCB	Mon, Nov 27, 2017	42.15	42.69	42.00	42.54
12	NYSE	MCB	Fri, Nov 24, 2017	42.00	42.35	41.80	42.15
11	NYSE	MCB	Wed, Nov 22, 2017	42.19	42.20	41.76	41.94
10	NYSE	MCB	Tue, Nov 21, 2017	41.35	42.37	40.93	42.07
9	NYSE	MCB	Mon, Nov 20, 2017	39.75	41.75	39.75	41.32
8	NYSE	MCB	Fri, Nov 17, 2017	39.06	39.65	38.66	39.59
7	NYSE	MCB	Thu, Nov 16, 2017	38.85	39.29	37.67	39.14
6	NYSE	MCB	Wed, Nov 15, 2017	36.80	39.05	36.77	38.74
5	NYSE	MCB	Tue, Nov 14, 2017	37.84	38.17	36.90	37.10
4	NYSE	MCB	Mon, Nov 13, 2017	36.95	38.23	36.95	37.94
3	NYSE	MCB	Fri, Nov 10, 2017	36.75	37.05	36.35	36.99
2	NYSE	MCB	Thu, Nov 9, 2017	36.82	37.17	36.50	37.02
1	NYSE	MCB	Wed, Nov 8, 2017	38.95	39.00	37.06	37.21
#	Exchange	Symbol	Date	Open	High	Low	Close

Metropolitan Bank Holding Corp NYSE:MCB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024