|
Closing price on 10/22/2019
|
|
| Open |
17.70 |
| High |
17.75 |
| Low |
16.05 |
| Volume |
1,770 |
| Split-adjusted Price |
14.69 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
-0.60 / -3.60%
|
17.70
|
17.75
|
16.05
|
16.05
|
17.51
|
14.69
|
1,770
|
|
|
10/21/2019
|
-1.25 / -6.98%
|
19.15
|
19.15
|
16.65
|
16.65
|
17.90
|
15.24
|
1,160
|
|
|
10/18/2019
|
+1.10 / +6.55%
|
17.95
|
17.95
|
17.90
|
17.90
|
17.93
|
16.39
|
20
|
|
|
10/17/2019
|
+1.05 / +6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.38
|
10
|
|
|
10/16/2019
|
+1.00 / +6.78%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
14.42
|
2,060
|
|
|
10/15/2019
|
-0.45 / -2.96%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
13.50
|
294,313
|
|
|
10/14/2019
|
-0.55 / -3.49%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.92
|
10
|
|
|
10/11/2019
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
14.42
|
0
|
|
|
10/10/2019
|
-1.00 / -5.97%
|
17.00
|
17.00
|
15.75
|
15.75
|
16.83
|
14.42
|
1,010
|
|
|
10/9/2019
|
+1.05 / +6.69%
|
16.75
|
16.75
|
15.55
|
16.75
|
16.45
|
15.34
|
160
|
|
|
10/8/2019
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.37
|
20
|
|
|
10/7/2019
|
-0.60 / -3.51%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.75
|
15.11
|
200
|
|
|
10/4/2019
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.66
|
3,206,386
|
|
|
10/3/2019
|
+0.25 / +1.41%
|
16.90
|
18.00
|
16.85
|
18.00
|
17.14
|
16.48
|
350
|
|
|
10/2/2019
|
-0.85 / -4.57%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
16.25
|
20
|
|
|
10/1/2019
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.03
|
20
|
|
|
9/30/2019
|
-1.35 / -6.32%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.31
|
10
|
|
|
9/27/2019
|
0.00 / 0.00%
|
21.35
|
21.35
|
21.35
|
21.35
|
21.35
|
19.55
|
110
|
|
|
9/26/2019
|
+1.25 / +6.22%
|
21.35
|
21.35
|
21.35
|
21.35
|
21.35
|
19.55
|
10
|
|
|
9/25/2019
|
+1.10 / +5.79%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.20
|
18.40
|
870
|
|
|
9/24/2019
|
-0.80 / -4.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.40
|
3,010
|
|
|
9/23/2019
|
+1.20 / +6.45%
|
17.45
|
19.80
|
17.45
|
19.80
|
18.75
|
18.13
|
320
|
|
|
9/20/2019
|
-1.30 / -6.53%
|
19.00
|
20.90
|
18.60
|
18.60
|
19.12
|
17.03
|
2,510
|
|
|
9/19/2019
|
+1.15 / +6.13%
|
18.30
|
19.90
|
18.30
|
19.90
|
18.65
|
18.22
|
3,700
|
|
|
9/18/2019
|
+1.00 / +5.63%
|
18.75
|
18.75
|
18.75
|
18.75
|
18.75
|
17.17
|
10
|
|
|
9/17/2019
|
-0.20 / -1.11%
|
17.75
|
19.15
|
17.75
|
17.75
|
18.10
|
16.25
|
1,600
|
|
|
9/16/2019
|
+1.10 / +6.53%
|
16.15
|
17.95
|
16.10
|
17.95
|
17.04
|
16.43
|
4,040
|
|
|
9/13/2019
|
-1.05 / -5.87%
|
17.95
|
19.10
|
16.85
|
16.85
|
18.13
|
15.43
|
1,710
|
|
|
9/12/2019
|
+0.65 / +3.77%
|
18.45
|
18.45
|
17.90
|
17.90
|
18.18
|
16.39
|
20
|
|
|
9/11/2019
|
-0.95 / -5.22%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
15.79
|
540
|
|
|