|
Closing price on 11/15/2016
|
|
| Open |
16.20 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
55,450 |
| Split-adjusted Price |
13.49 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2016
|
+0.10 / +0.62%
|
16.20
|
17.00
|
16.20
|
16.30
|
16.88
|
13.49
|
55,450
|
|
|
11/14/2016
|
+0.50 / +3.18%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.10
|
13.41
|
11,430
|
|
|
11/11/2016
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.93
|
12.99
|
16,320
|
|
|
11/10/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.73
|
12.99
|
7,010
|
|
|
11/9/2016
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.75
|
12.99
|
2,010
|
|
|
11/8/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.24
|
0
|
|
|
11/7/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.24
|
30
|
|
|
11/4/2016
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.24
|
10
|
|
|
11/3/2016
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.99
|
650
|
|
|
11/2/2016
|
0.00 / 0.00%
|
15.50
|
16.40
|
15.50
|
15.80
|
15.69
|
13.08
|
3,250
|
|
|
11/1/2016
|
-0.20 / -1.25%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.75
|
13.08
|
200
|
|
|
10/31/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.24
|
0
|
|
|
10/28/2016
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.35
|
13.24
|
1,040
|
|
|
10/27/2016
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.16
|
2,060
|
|
|
10/26/2016
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.20
|
12.33
|
7,040
|
|
|
10/25/2016
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.24
|
100
|
|
|
10/24/2016
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.95
|
13.16
|
2,110
|
|
|
10/21/2016
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.41
|
1,380
|
|
|
10/20/2016
|
-0.70 / -4.19%
|
16.00
|
16.70
|
16.00
|
16.00
|
16.18
|
13.24
|
50
|
|
|
10/19/2016
|
+0.35 / +2.14%
|
16.35
|
16.70
|
16.35
|
16.70
|
16.53
|
13.82
|
50
|
|
|
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
|
|
|