|
Closing price on 11/2/2015
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
2,100 |
| Split-adjusted Price |
8.19 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
8.19
|
2,100
|
|
|
10/30/2015
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
8.11
|
1,650
|
|
|
10/29/2015
|
+0.30 / +2.94%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.05
|
8.11
|
2,090
|
|
|
10/28/2015
|
-0.60 / -5.56%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
7.88
|
560
|
|
|
10/27/2015
|
-0.70 / -6.09%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.84
|
8.35
|
830
|
|
|
10/26/2015
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.89
|
10
|
|
|
10/23/2015
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.50
|
9.04
|
60
|
|
|
10/22/2015
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.81
|
450
|
|
|
10/21/2015
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.27
|
10
|
|
|
10/20/2015
|
+0.20 / +1.71%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.92
|
9.20
|
4,950
|
|
|
10/19/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.04
|
0
|
|
|
10/16/2015
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.04
|
1,000
|
|
|
10/15/2015
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
11.72
|
9.66
|
2,560
|
|
|
10/14/2015
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.50
|
9.04
|
210
|
|
|
10/13/2015
|
-0.80 / -6.78%
|
12.40
|
12.40
|
11.00
|
11.00
|
11.00
|
8.50
|
30
|
|
|
10/12/2015
|
-0.80 / -6.35%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.12
|
2,500
|
|
|
10/9/2015
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.74
|
2,160
|
|
|
10/8/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.43
|
0
|
|
|
10/7/2015
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.43
|
10
|
|
|
10/6/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.28
|
0
|
|
|
10/5/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.28
|
0
|
|
|
10/2/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.28
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.28
|
0
|
|
|
9/30/2015
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.28
|
10
|
|
|
9/29/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.05
|
0
|
|
|
9/28/2015
|
+0.20 / +1.56%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
10.05
|
20
|
|
|
9/25/2015
|
+0.70 / +5.79%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.85
|
9.89
|
110
|
|
|
9/24/2015
|
+0.77 / +6.81%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.35
|
10
|
|
|
9/23/2015
|
-1.97 / -14.82%
|
11.33
|
11.33
|
11.33
|
11.33
|
11.33
|
8.75
|
0
|
|
|
9/22/2015
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.14
|
8.75
|
4,110
|
|
|