|
Closing price on 10/18/2016
|
|
| Open |
15.50 |
| High |
16.50 |
| Low |
15.40 |
| Volume |
109,720 |
| Split-adjusted Price |
13.53 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2016
|
+0.75 / +4.81%
|
15.50
|
16.50
|
15.40
|
16.35
|
16.19
|
13.53
|
109,720
|
|
|
10/17/2016
|
-0.10 / -0.64%
|
15.60
|
16.00
|
14.65
|
15.60
|
15.42
|
12.91
|
16,210
|
|
|
10/14/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.99
|
0
|
|
|
10/13/2016
|
-0.10 / -0.63%
|
14.70
|
15.90
|
14.70
|
15.70
|
15.25
|
12.99
|
150
|
|
|
10/12/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.85
|
13.08
|
60
|
|
|
10/11/2016
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.83
|
13.16
|
10,550
|
|
|
10/10/2016
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.46
|
12.83
|
16,750
|
|
|
10/7/2016
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.53
|
12.74
|
1,610
|
|
|
10/6/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.83
|
2,320
|
|
|
10/5/2016
|
+0.20 / +1.31%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.72
|
12.83
|
19,660
|
|
|
10/4/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.35
|
12.66
|
660
|
|
|
10/3/2016
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
12.74
|
1,080
|
|
|
9/30/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.66
|
600
|
|
|
9/29/2016
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.25
|
12.66
|
2,250
|
|
|
9/28/2016
|
+0.20 / +1.33%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
12.58
|
57,120
|
|
|
9/27/2016
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.41
|
2,130
|
|
|
9/26/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.33
|
0
|
|
|
9/23/2016
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.11
|
12.33
|
24,480
|
|
|
9/22/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.41
|
100
|
|
|
9/21/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
12.41
|
22,280
|
|
|
9/20/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.18
|
12.58
|
2,010
|
|
|
9/19/2016
|
+0.80 / +5.56%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.80
|
12.58
|
12,020
|
|
|
9/16/2016
|
+0.40 / +2.86%
|
14.75
|
14.95
|
14.20
|
14.40
|
14.85
|
11.92
|
62,030
|
|
|
9/15/2016
|
-0.80 / -5.41%
|
15.30
|
15.30
|
14.00
|
14.00
|
15.25
|
11.59
|
2,820
|
|
|
9/14/2016
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.05
|
14.80
|
14.44
|
12.25
|
2,140
|
|
|
9/13/2016
|
+0.60 / +4.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
11.67
|
1,100
|
|
|
9/12/2016
|
-0.90 / -6.25%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.85
|
11.17
|
2,960
|
|
|
9/9/2016
|
+0.10 / +0.70%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.75
|
11.92
|
1,320
|
|
|
9/8/2016
|
+0.10 / +0.70%
|
14.50
|
15.10
|
14.30
|
14.30
|
14.55
|
11.83
|
2,110
|
|
|
9/7/2016
|
-0.80 / -5.33%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.70
|
11.75
|
2,710
|
|
|