Closing price on 8/18/2025
|
|
Open |
30.10 |
High |
30.10 |
Low |
29.50 |
Volume |
15,700 |
Split-adjusted Price |
30.10 |
|
|
MCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2025
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.50
|
30.10
|
29.82
|
30.10
|
15,700
|
|
8/15/2025
|
-0.40 / -1.31%
|
30.50
|
30.50
|
29.90
|
30.10
|
30.06
|
30.10
|
9,200
|
|
8/14/2025
|
+0.10 / +0.33%
|
30.40
|
30.60
|
29.80
|
30.50
|
30.46
|
30.50
|
15,500
|
|
8/13/2025
|
+0.30 / +1.00%
|
30.10
|
30.50
|
29.50
|
30.40
|
30.20
|
30.40
|
30,500
|
|
8/12/2025
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.50
|
30.10
|
29.94
|
30.10
|
8,700
|
|
8/11/2025
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.40
|
30.10
|
29.97
|
30.10
|
21,900
|
|
8/8/2025
|
+0.75 / +2.56%
|
29.25
|
30.00
|
28.60
|
30.00
|
29.32
|
30.00
|
15,100
|
|
8/7/2025
|
0.00 / 0.00%
|
29.00
|
29.25
|
29.00
|
29.25
|
29.17
|
29.25
|
18,300
|
|
8/6/2025
|
-0.10 / -0.34%
|
29.35
|
29.35
|
29.20
|
29.25
|
29.25
|
29.25
|
21,600
|
|
8/5/2025
|
-0.15 / -0.51%
|
28.90
|
29.35
|
28.90
|
29.35
|
29.19
|
29.35
|
17,300
|
|
8/4/2025
|
+0.35 / +1.20%
|
29.15
|
29.50
|
29.15
|
29.50
|
29.18
|
29.50
|
18,900
|
|
8/1/2025
|
-0.10 / -0.34%
|
29.10
|
29.20
|
29.10
|
29.15
|
29.14
|
29.15
|
19,100
|
|
7/31/2025
|
-0.25 / -0.85%
|
29.50
|
29.50
|
29.25
|
29.25
|
29.36
|
29.25
|
7,300
|
|
7/30/2025
|
-0.15 / -0.51%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.58
|
29.50
|
6,400
|
|
7/29/2025
|
0.00 / 0.00%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.44
|
29.64
|
6,400
|
|
7/28/2025
|
+0.20 / +0.61%
|
32.80
|
33.00
|
32.80
|
33.00
|
32.97
|
29.64
|
18,700
|
|
7/25/2025
|
+0.50 / +1.55%
|
32.25
|
32.80
|
32.25
|
32.80
|
32.57
|
29.46
|
20,900
|
|
7/24/2025
|
+0.05 / +0.16%
|
32.25
|
32.40
|
32.25
|
32.30
|
32.31
|
29.01
|
18,600
|
|
7/23/2025
|
-0.05 / -0.15%
|
32.00
|
32.25
|
32.00
|
32.25
|
32.19
|
28.96
|
20,900
|
|
7/22/2025
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.00
|
32.30
|
32.19
|
29.01
|
8,800
|
|
7/21/2025
|
+0.90 / +2.87%
|
31.40
|
32.30
|
30.60
|
32.30
|
31.50
|
29.01
|
27,200
|
|
7/18/2025
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.24
|
28.20
|
6,600
|
|
7/17/2025
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.40
|
31.50
|
31.09
|
28.29
|
19,900
|
|
7/16/2025
|
+0.20 / +0.64%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.22
|
28.29
|
14,000
|
|
7/15/2025
|
-0.30 / -0.95%
|
31.00
|
31.50
|
30.80
|
31.30
|
31.26
|
28.11
|
15,900
|
|
7/14/2025
|
+0.10 / +0.32%
|
30.80
|
31.60
|
30.80
|
31.60
|
31.37
|
28.38
|
7,200
|
|
7/11/2025
|
+0.20 / +0.64%
|
30.60
|
31.50
|
30.60
|
31.50
|
31.11
|
28.29
|
23,300
|
|
7/10/2025
|
+0.05 / +0.16%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.12
|
28.11
|
24,500
|
|
7/9/2025
|
-0.05 / -0.16%
|
31.00
|
31.25
|
31.00
|
31.25
|
31.19
|
28.06
|
10,800
|
|
7/8/2025
|
+0.30 / +0.97%
|
30.50
|
31.30
|
30.50
|
31.30
|
30.91
|
28.11
|
15,400
|
|
|