|
Closing price on 10/30/2018
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
25.80 |
| Volume |
1,160 |
| Split-adjusted Price |
23.62 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
+1.65 / +6.83%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
23.62
|
1,160
|
|
|
10/29/2018
|
+1.55 / +6.86%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
22.11
|
3,180
|
|
|
10/26/2018
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
20.69
|
20
|
|
|
10/25/2018
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.87
|
110
|
|
|
10/24/2018
|
-1.55 / -6.31%
|
23.05
|
23.05
|
23.00
|
23.00
|
23.03
|
21.06
|
1,170
|
|
|
10/23/2018
|
-1.80 / -6.83%
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
22.48
|
560
|
|
|
10/22/2018
|
-1.95 / -6.89%
|
26.35
|
26.35
|
26.35
|
26.35
|
26.35
|
24.12
|
7,320
|
|
|
10/19/2018
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
25.91
|
10
|
|
|
10/18/2018
|
+1.70 / +6.85%
|
25.90
|
26.50
|
24.50
|
26.50
|
24.54
|
24.26
|
1,630
|
|
|
10/17/2018
|
+1.50 / +6.44%
|
21.70
|
24.90
|
21.70
|
24.80
|
21.84
|
22.71
|
4,120
|
|
|
10/16/2018
|
+0.10 / +0.43%
|
22.10
|
23.30
|
22.10
|
23.30
|
22.22
|
21.33
|
90
|
|
|
10/15/2018
|
-0.80 / -3.33%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
21.24
|
30
|
|
|
10/12/2018
|
+1.00 / +4.35%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.97
|
2,260
|
|
|
10/11/2018
|
-0.40 / -1.71%
|
25.00
|
25.00
|
21.80
|
23.00
|
23.53
|
21.06
|
1,700
|
|
|
10/10/2018
|
+1.50 / +6.85%
|
20.50
|
23.40
|
20.50
|
23.40
|
21.74
|
21.42
|
230
|
|
|
10/9/2018
|
-1.15 / -4.99%
|
23.05
|
23.05
|
21.90
|
21.90
|
22.48
|
20.05
|
100
|
|
|
10/8/2018
|
-0.35 / -1.50%
|
23.00
|
23.05
|
23.00
|
23.05
|
23.03
|
21.10
|
300
|
|
|
10/5/2018
|
-0.15 / -0.64%
|
22.75
|
23.40
|
22.75
|
23.40
|
23.08
|
21.42
|
680
|
|
|
10/4/2018
|
-0.95 / -3.88%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
21.56
|
10
|
|
|
10/3/2018
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.43
|
10
|
|
|
10/2/2018
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.89
|
120
|
|
|
10/1/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.80
|
0
|
|
|
9/28/2018
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.80
|
500
|
|
|
9/27/2018
|
+1.30 / +5.06%
|
25.00
|
27.00
|
25.00
|
27.00
|
25.00
|
24.72
|
40
|
|
|
9/26/2018
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.87
|
23.53
|
2,010
|
|
|
9/25/2018
|
+1.60 / +6.53%
|
25.45
|
26.10
|
25.45
|
26.10
|
25.67
|
23.90
|
2,610
|
|
|
9/24/2018
|
-0.45 / -1.80%
|
25.95
|
25.95
|
24.00
|
24.50
|
25.10
|
22.43
|
1,630
|
|
|
9/21/2018
|
+0.05 / +0.20%
|
24.00
|
25.00
|
24.00
|
24.95
|
24.10
|
22.84
|
3,320
|
|
|
9/20/2018
|
+0.25 / +1.01%
|
24.65
|
25.00
|
22.95
|
24.90
|
24.44
|
22.80
|
900
|
|
|
9/19/2018
|
+1.60 / +6.94%
|
21.60
|
24.65
|
21.60
|
24.65
|
24.32
|
22.57
|
370
|
|
|