|
Closing price on 11/16/2018
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
23.00 |
| Volume |
20,020 |
| Split-adjusted Price |
21.06 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.06
|
20,020
|
|
|
11/15/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.06
|
20,710
|
|
|
11/14/2018
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.06
|
24,000
|
|
|
11/13/2018
|
-0.25 / -1.12%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.14
|
10
|
|
|
11/12/2018
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
20.37
|
0
|
|
|
11/9/2018
|
-1.35 / -5.72%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
20.37
|
20
|
|
|
11/8/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
11/7/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
11/6/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
11/5/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
11/2/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
11/1/2018
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
2,430
|
|
|
10/31/2018
|
-1.80 / -6.98%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.97
|
10
|
|
|
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
|
|
|