|
Closing price on 11/1/2018
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.60 |
| Volume |
2,430 |
| Split-adjusted Price |
18.01 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.01
|
2,430
|
|
|
10/31/2018
|
-1.80 / -6.98%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.31
|
10
|
|
|
10/30/2018
|
+1.65 / +6.83%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
19.68
|
1,160
|
|
|
10/29/2018
|
+1.55 / +6.86%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
18.43
|
3,180
|
|
|
10/26/2018
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
17.24
|
20
|
|
|
10/25/2018
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.40
|
110
|
|
|
10/24/2018
|
-1.55 / -6.31%
|
23.05
|
23.05
|
23.00
|
23.00
|
23.03
|
17.55
|
1,170
|
|
|
10/23/2018
|
-1.80 / -6.83%
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
18.73
|
560
|
|
|
10/22/2018
|
-1.95 / -6.89%
|
26.35
|
26.35
|
26.35
|
26.35
|
26.35
|
20.10
|
7,320
|
|
|
10/19/2018
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
21.59
|
10
|
|
|
10/18/2018
|
+1.70 / +6.85%
|
25.90
|
26.50
|
24.50
|
26.50
|
24.54
|
20.22
|
1,630
|
|
|
10/17/2018
|
+1.50 / +6.44%
|
21.70
|
24.90
|
21.70
|
24.80
|
21.84
|
18.92
|
4,120
|
|
|
10/16/2018
|
+0.10 / +0.43%
|
22.10
|
23.30
|
22.10
|
23.30
|
22.22
|
17.78
|
90
|
|
|
10/15/2018
|
-0.80 / -3.33%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.70
|
30
|
|
|
10/12/2018
|
+1.00 / +4.35%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.31
|
2,260
|
|
|
10/11/2018
|
-0.40 / -1.71%
|
25.00
|
25.00
|
21.80
|
23.00
|
23.53
|
17.55
|
1,700
|
|
|
10/10/2018
|
+1.50 / +6.85%
|
20.50
|
23.40
|
20.50
|
23.40
|
21.74
|
17.85
|
230
|
|
|
10/9/2018
|
-1.15 / -4.99%
|
23.05
|
23.05
|
21.90
|
21.90
|
22.48
|
16.71
|
100
|
|
|
10/8/2018
|
-0.35 / -1.50%
|
23.00
|
23.05
|
23.00
|
23.05
|
23.03
|
17.59
|
300
|
|
|
10/5/2018
|
-0.15 / -0.64%
|
22.75
|
23.40
|
22.75
|
23.40
|
23.08
|
17.85
|
680
|
|
|
10/4/2018
|
-0.95 / -3.88%
|
23.55
|
23.55
|
23.55
|
23.55
|
23.55
|
17.97
|
10
|
|
|
10/3/2018
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.69
|
10
|
|
|
10/2/2018
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.07
|
120
|
|
|
10/1/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
19.84
|
0
|
|
|
9/28/2018
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
19.84
|
500
|
|
|
9/27/2018
|
+1.30 / +5.06%
|
25.00
|
27.00
|
25.00
|
27.00
|
25.00
|
20.60
|
40
|
|
|
9/26/2018
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.87
|
19.61
|
2,010
|
|
|
9/25/2018
|
+1.60 / +6.53%
|
25.45
|
26.10
|
25.45
|
26.10
|
25.67
|
19.91
|
2,610
|
|
|
9/24/2018
|
-0.45 / -1.80%
|
25.95
|
25.95
|
24.00
|
24.50
|
25.10
|
18.69
|
1,630
|
|
|
9/21/2018
|
+0.05 / +0.20%
|
24.00
|
25.00
|
24.00
|
24.95
|
24.10
|
19.04
|
3,320
|
|
|