|
Closing price on 7/18/2025
|
|
| Open |
31.40 |
| High |
31.40 |
| Low |
31.00 |
| Volume |
6,600 |
| Split-adjusted Price |
31.40 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.24
|
31.40
|
6,600
|
|
|
7/17/2025
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.40
|
31.50
|
31.09
|
31.50
|
19,900
|
|
|
7/16/2025
|
+0.20 / +0.64%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.22
|
31.50
|
14,000
|
|
|
7/15/2025
|
-0.30 / -0.95%
|
31.00
|
31.50
|
30.80
|
31.30
|
31.26
|
31.30
|
15,900
|
|
|
7/14/2025
|
+0.10 / +0.32%
|
30.80
|
31.60
|
30.80
|
31.60
|
31.37
|
31.60
|
7,200
|
|
|
7/11/2025
|
+0.20 / +0.64%
|
30.60
|
31.50
|
30.60
|
31.50
|
31.11
|
31.50
|
23,300
|
|
|
7/10/2025
|
+0.05 / +0.16%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.12
|
31.30
|
24,500
|
|
|
7/9/2025
|
-0.05 / -0.16%
|
31.00
|
31.25
|
31.00
|
31.25
|
31.19
|
31.25
|
10,800
|
|
|
7/8/2025
|
+0.30 / +0.97%
|
30.50
|
31.30
|
30.50
|
31.30
|
30.91
|
31.30
|
15,400
|
|
|
7/7/2025
|
+0.50 / +1.64%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.57
|
31.00
|
13,200
|
|
|
7/4/2025
|
-0.10 / -0.33%
|
29.95
|
30.50
|
29.95
|
30.50
|
30.18
|
30.50
|
11,800
|
|
|
7/3/2025
|
+0.20 / +0.66%
|
29.10
|
30.60
|
29.10
|
30.60
|
30.11
|
30.60
|
17,300
|
|
|
7/2/2025
|
-0.60 / -1.94%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.25
|
30.40
|
6,200
|
|
|
7/1/2025
|
-0.50 / -1.59%
|
31.00
|
31.00
|
30.95
|
31.00
|
30.98
|
31.00
|
7,200
|
|
|
6/30/2025
|
+1.30 / +4.30%
|
30.00
|
31.50
|
30.00
|
31.50
|
30.46
|
31.50
|
14,100
|
|
|
6/27/2025
|
-0.10 / -0.33%
|
29.50
|
31.00
|
29.50
|
30.20
|
30.15
|
30.20
|
11,900
|
|
|
6/26/2025
|
+0.80 / +2.71%
|
29.00
|
30.30
|
29.00
|
30.30
|
29.69
|
30.30
|
17,900
|
|
|
6/25/2025
|
+0.10 / +0.34%
|
29.00
|
30.50
|
29.00
|
29.50
|
29.79
|
29.50
|
11,400
|
|
|
6/24/2025
|
0.00 / 0.00%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.20
|
29.40
|
15,700
|
|
|
6/23/2025
|
+0.30 / +1.03%
|
28.70
|
29.40
|
28.70
|
29.40
|
29.00
|
29.40
|
15,800
|
|
|
6/20/2025
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.95
|
29.10
|
29.04
|
29.10
|
13,500
|
|
|
6/19/2025
|
+0.10 / +0.34%
|
29.00
|
29.10
|
28.95
|
29.10
|
29.04
|
29.10
|
15,200
|
|
|
6/18/2025
|
-0.40 / -1.36%
|
29.05
|
29.30
|
29.00
|
29.00
|
29.11
|
29.00
|
12,400
|
|
|
6/17/2025
|
-0.30 / -1.01%
|
29.50
|
29.80
|
28.10
|
29.40
|
29.27
|
29.40
|
17,700
|
|
|
6/16/2025
|
-0.30 / -1.00%
|
29.20
|
29.90
|
27.95
|
29.70
|
29.21
|
29.70
|
24,000
|
|
|
6/13/2025
|
-0.20 / -0.66%
|
29.90
|
30.00
|
29.50
|
30.00
|
29.85
|
30.00
|
10,500
|
|
|
6/12/2025
|
0.00 / 0.00%
|
29.70
|
30.20
|
29.70
|
30.20
|
30.05
|
30.20
|
17,600
|
|
|
6/11/2025
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.80
|
30.20
|
30.02
|
30.20
|
9,700
|
|
|
6/10/2025
|
-0.80 / -2.58%
|
30.50
|
30.90
|
30.20
|
30.20
|
30.58
|
30.20
|
10,200
|
|
|
6/9/2025
|
-0.30 / -0.96%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.70
|
31.00
|
4,800
|
|
|