USMC(USMC)
USMC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $72.53 | $72.77 | $72.49 | $72.62 | 3,551 |
| 5/20/2026 | $72.53 | $72.95 | $72.47 | $72.91 | 120,000 |
| 5/19/2026 | $72.19 | $72.72 | $72.19 | $72.33 | 52,500 |
| 5/18/2026 | $72.66 | $72.85 | $72.24 | $72.61 | 26,100 |
| 5/15/2026 | $72.75 | $73.05 | $72.62 | $72.62 | 37,900 |
| 5/14/2026 | $73.08 | $73.63 | $73.08 | $73.43 | 46,624 |
| 5/13/2026 | $72.54 | $73.20 | $72.46 | $73.07 | 87,900 |
| 5/12/2026 | $72.18 | $72.56 | $71.97 | $72.49 | 40,656 |
| 5/11/2026 | $72.01 | $72.59 | $72.01 | $72.38 | 43,615 |
| 5/8/2026 | $71.98 | $72.25 | $71.98 | $72.16 | 37,427 |
| 5/7/2026 | $71.88 | $71.99 | $71.42 | $71.54 | 175,900 |
| 5/6/2026 | $71.34 | $71.81 | $71.30 | $71.80 | 38,000 |
| 5/5/2026 | $70.86 | $71.10 | $70.86 | $70.98 | 46,224 |
| 5/4/2026 | $70.40 | $70.72 | $70.14 | $70.37 | 44,222 |
| 5/1/2026 | $70.69 | $71.11 | $70.54 | $70.55 | 60,925 |
| 4/30/2026 | $70.10 | $70.52 | $69.79 | $70.40 | 142,900 |
| 4/29/2026 | $69.99 | $69.99 | $69.71 | $69.90 | 121,614 |
| 4/28/2026 | $69.89 | $69.89 | $69.36 | $69.64 | 1.15M |
| 4/27/2026 | $69.37 | $69.88 | $69.37 | $69.84 | 40,538 |
| 4/24/2026 | $69.23 | $69.61 | $69.12 | $69.59 | 35,900 |
| 4/23/2026 | $69.16 | $69.49 | $68.68 | $69.16 | 43,400 |
| 4/22/2026 | $69.07 | $69.41 | $68.95 | $69.41 | 78,818 |
| 4/21/2026 | $69.21 | $69.21 | $68.50 | $68.62 | 86,900 |
| 4/20/2026 | $69.43 | $69.48 | $68.96 | $69.19 | 48,700 |
| 4/17/2026 | $69.34 | $69.83 | $69.26 | $69.63 | 59,000 |
| 4/16/2026 | $69.25 | $69.36 | $69.04 | $69.18 | 97,105 |
| 4/15/2026 | $68.76 | $69.28 | $68.53 | $69.27 | 113,817 |
| 4/14/2026 | $67.61 | $68.66 | $67.61 | $68.66 | 161,500 |
| 4/13/2026 | $66.89 | $67.61 | $66.81 | $67.61 | 54,621 |
| 4/10/2026 | $67.38 | $67.38 | $67.02 | $67.15 | 39,034 |
| 4/9/2026 | $66.59 | $67.34 | $66.50 | $67.27 | 99,510 |
| 4/8/2026 | $66.62 | $67.19 | $66.14 | $66.59 | 75,744 |
| 4/7/2026 | $64.66 | $64.91 | $64.08 | $64.87 | 92,323 |
| 4/6/2026 | $64.56 | $64.93 | $64.55 | $64.82 | 69,404 |
| 4/2/2026 | $63.72 | $64.65 | $63.69 | $64.46 | 64,922 |
| 4/1/2026 | $64.56 | $64.90 | $64.36 | $64.58 | 53,419 |
| 3/31/2026 | $63.13 | $64.36 | $63.13 | $64.31 | 60,400 |
| 3/30/2026 | $63.15 | $63.15 | $62.28 | $62.53 | 68,764 |
| 3/27/2026 | $63.53 | $63.53 | $62.61 | $62.74 | 229,323 |
| 3/26/2026 | $64.26 | $64.48 | $63.66 | $63.66 | 94,056 |
| 3/25/2026 | $64.83 | $64.98 | $64.57 | $64.73 | 45,144 |
| 3/24/2026 | $64.22 | $64.76 | $64.22 | $64.36 | 105,347 |
| 3/23/2026 | $65.01 | $65.34 | $64.61 | $64.78 | 152,724 |
| 3/20/2026 | $64.74 | $64.80 | $63.82 | $64.09 | 74,215 |
| 3/19/2026 | $64.83 | $65.16 | $64.60 | $64.89 | 797,200 |
| 3/18/2026 | $66.15 | $66.22 | $65.30 | $65.30 | 76,400 |
| 3/17/2026 | $66.66 | $66.79 | $66.32 | $66.33 | 68,714 |
| 3/16/2026 | $66.23 | $66.64 | $66.20 | $66.40 | 154,300 |
| 3/13/2026 | $66.24 | $66.65 | $65.64 | $65.70 | 168,731 |
| 3/12/2026 | $66.62 | $66.62 | $66.02 | $66.14 | 71,000 |
| 3/11/2026 | $67.26 | $67.29 | $66.80 | $67.04 | 60,639 |
| 3/10/2026 | $67.05 | $67.67 | $66.93 | $67.11 | 138,582 |
| 3/9/2026 | $65.81 | $67.16 | $65.64 | $67.05 | 106,000 |
| 3/6/2026 | $66.17 | $66.76 | $65.93 | $66.52 | 485,600 |
| 3/5/2026 | $66.97 | $67.17 | $66.41 | $66.97 | 66,900 |
| 3/4/2026 | $66.80 | $67.42 | $66.78 | $67.28 | 436,500 |
| 3/3/2026 | $66.11 | $66.96 | $65.80 | $66.80 | 86,520 |
| 3/2/2026 | $66.32 | $67.27 | $66.11 | $67.08 | 102,202 |
| 2/27/2026 | $66.37 | $67.07 | $66.37 | $67.02 | 60,928 |
| 2/26/2026 | $67.20 | $67.20 | $66.46 | $66.76 | 46,835 |
| 2/25/2026 | $66.79 | $67.28 | $66.79 | $67.23 | 77,539 |
| 2/24/2026 | $66.27 | $66.63 | $65.99 | $66.53 | 81,700 |
| 2/23/2026 | $66.85 | $66.85 | $66.01 | $66.13 | 48,911 |
| 2/20/2026 | $66.55 | $66.86 | $66.18 | $66.86 | 99,225 |