|
Closing price on 10/5/2017
|
|
| Open |
28.45 |
| High |
28.45 |
| Low |
28.45 |
| Volume |
30 |
| Split-adjusted Price |
24.87 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
0.00 / 0.00%
|
28.45
|
28.45
|
28.45
|
28.45
|
28.45
|
24.87
|
30
|
|
|
10/4/2017
|
0.00 / 0.00%
|
28.45
|
28.45
|
28.45
|
28.45
|
28.45
|
24.87
|
0
|
|
|
10/3/2017
|
+1.35 / +4.98%
|
28.45
|
28.45
|
28.45
|
28.45
|
28.45
|
24.87
|
10
|
|
|
10/2/2017
|
-2.00 / -6.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
23.69
|
1,500
|
|
|
9/29/2017
|
-0.10 / -0.34%
|
27.20
|
29.10
|
27.20
|
29.10
|
28.15
|
25.44
|
2,180
|
|
|
9/28/2017
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
25.52
|
0
|
|
|
9/27/2017
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
25.52
|
0
|
|
|
9/26/2017
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
25.52
|
0
|
|
|
9/25/2017
|
+0.20 / +0.69%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
25.52
|
10
|
|
|
9/22/2017
|
+0.40 / +1.40%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.35
|
3,000
|
|
|
9/21/2017
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
25.00
|
0
|
|
|
9/20/2017
|
-0.10 / -0.35%
|
27.50
|
28.60
|
27.00
|
28.60
|
27.17
|
25.00
|
5,190
|
|
|
9/19/2017
|
-0.10 / -0.35%
|
28.00
|
28.70
|
27.30
|
28.70
|
28.18
|
25.09
|
520
|
|
|
9/18/2017
|
+0.30 / +1.05%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.40
|
25.17
|
5,110
|
|
|
9/15/2017
|
+1.70 / +6.34%
|
27.00
|
28.65
|
26.05
|
28.50
|
28.62
|
24.91
|
61,140
|
|
|
9/14/2017
|
+1.75 / +6.99%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.79
|
23.43
|
24,670
|
|
|
9/13/2017
|
+1.60 / +6.82%
|
23.40
|
25.05
|
23.40
|
25.05
|
25.00
|
21.90
|
2,840
|
|
|
9/12/2017
|
-0.95 / -3.89%
|
26.00
|
26.00
|
23.45
|
23.45
|
24.73
|
20.50
|
4,030
|
|
|
9/11/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.33
|
0
|
|
|
9/8/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.33
|
0
|
|
|
9/7/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.33
|
0
|
|
|
9/6/2017
|
+1.15 / +4.95%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.33
|
100
|
|
|
9/5/2017
|
-1.70 / -6.81%
|
23.25
|
23.25
|
23.25
|
23.25
|
23.25
|
20.32
|
20,000
|
|
|
9/1/2017
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
21.81
|
0
|
|
|
8/31/2017
|
-0.95 / -3.67%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
21.81
|
40
|
|
|
8/30/2017
|
+1.35 / +5.50%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
22.64
|
10
|
|
|
8/29/2017
|
-1.10 / -4.29%
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
21.46
|
10
|
|
|
8/28/2017
|
0.00 / 0.00%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
22.42
|
50
|
|
|
8/25/2017
|
0.00 / 0.00%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
22.42
|
0
|
|
|
8/24/2017
|
+1.55 / +6.43%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
22.42
|
10
|
|
|