|
Closing price on 1/17/2017
|
|
| Open |
26.00 |
| High |
26.45 |
| Low |
26.00 |
| Volume |
51,180 |
| Split-adjusted Price |
21.81 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
-1.55 / -5.56%
|
26.00
|
26.45
|
26.00
|
26.35
|
26.24
|
21.81
|
51,180
|
|
|
1/16/2017
|
-2.10 / -7.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
23.09
|
2,000
|
|
|
1/13/2017
|
-0.70 / -2.28%
|
29.00
|
30.70
|
28.60
|
30.00
|
30.17
|
24.83
|
4,110
|
|
|
1/12/2017
|
+2.00 / +6.97%
|
27.60
|
30.70
|
27.60
|
30.70
|
27.89
|
25.41
|
79,860
|
|
|
1/11/2017
|
-0.15 / -0.52%
|
27.80
|
28.70
|
27.80
|
28.70
|
28.42
|
23.75
|
7,320
|
|
|
1/10/2017
|
0.00 / 0.00%
|
30.85
|
30.85
|
27.10
|
28.85
|
27.77
|
23.88
|
21,860
|
|
|
1/9/2017
|
+1.85 / +6.85%
|
26.20
|
28.85
|
26.20
|
28.85
|
27.72
|
23.88
|
302,440
|
|
|
1/6/2017
|
+1.75 / +6.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.34
|
80,840
|
|
|
1/5/2017
|
+1.65 / +6.99%
|
25.25
|
25.25
|
25.20
|
25.25
|
25.24
|
20.90
|
246,820
|
|
|
1/4/2017
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.53
|
6,700
|
|
|
1/3/2017
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
18.29
|
1,140
|
|
|
12/30/2016
|
+1.35 / +6.98%
|
20.70
|
20.70
|
18.50
|
20.70
|
20.15
|
17.13
|
54,490
|
|
|
12/29/2016
|
+1.25 / +6.91%
|
17.80
|
19.35
|
17.80
|
19.35
|
19.13
|
16.01
|
180,470
|
|
|
12/28/2016
|
+1.10 / +6.47%
|
17.00
|
18.15
|
16.80
|
18.10
|
18.01
|
14.98
|
158,600
|
|
|
12/27/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.07
|
0
|
|
|
12/26/2016
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.07
|
700
|
|
|
12/23/2016
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.90
|
300
|
|
|
12/22/2016
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.85
|
13.82
|
10,290
|
|
|
12/21/2016
|
-0.20 / -1.19%
|
16.85
|
16.90
|
15.70
|
16.60
|
16.51
|
13.74
|
6,210
|
|
|
12/20/2016
|
-0.20 / -1.18%
|
17.00
|
17.00
|
15.85
|
16.80
|
16.91
|
13.90
|
5,560
|
|
|
12/19/2016
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.97
|
14.07
|
5,010
|
|
|
12/16/2016
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.65
|
17.00
|
16.72
|
14.07
|
3,290
|
|
|
12/15/2016
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.75
|
13.99
|
7,100
|
|
|
12/14/2016
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.48
|
13.74
|
6,250
|
|
|
12/13/2016
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.65
|
3,000
|
|
|
12/12/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.57
|
2,000
|
|
|
12/9/2016
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.43
|
13.57
|
7,000
|
|
|
12/8/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.74
|
0
|
|
|
12/7/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
13.74
|
7,110
|
|
|
12/6/2016
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.77
|
13.82
|
6,320
|
|
|