|
Closing price on 11/4/2019
|
|
| Open |
15.10 |
| High |
16.50 |
| Low |
15.10 |
| Volume |
2,020 |
| Split-adjusted Price |
14.10 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
-0.80 / -4.94%
|
15.10
|
16.50
|
15.10
|
15.40
|
16.34
|
14.10
|
2,020
|
|
|
11/1/2019
|
+0.20 / +1.25%
|
14.90
|
16.20
|
14.90
|
16.20
|
16.00
|
14.83
|
20
|
|
|
10/31/2019
|
-0.60 / -3.61%
|
15.55
|
16.00
|
15.55
|
16.00
|
15.78
|
14.65
|
50
|
|
|
10/30/2019
|
+0.20 / +1.22%
|
15.30
|
16.60
|
15.30
|
16.60
|
16.40
|
15.20
|
20
|
|
|
10/29/2019
|
+0.40 / +2.50%
|
15.05
|
16.40
|
15.05
|
16.40
|
15.73
|
15.02
|
70
|
|
|
10/28/2019
|
+0.10 / +0.63%
|
14.95
|
16.20
|
14.95
|
16.00
|
15.71
|
14.65
|
700
|
|
|
10/25/2019
|
-1.10 / -6.47%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.95
|
14.56
|
50
|
|
|
10/24/2019
|
+0.05 / +0.29%
|
17.80
|
17.80
|
16.10
|
17.00
|
17.07
|
15.56
|
820
|
|
|
10/23/2019
|
+0.90 / +5.61%
|
15.60
|
17.15
|
15.60
|
16.95
|
16.50
|
15.52
|
1,030
|
|
|
10/22/2019
|
-0.60 / -3.60%
|
17.70
|
17.75
|
16.05
|
16.05
|
17.51
|
14.69
|
1,770
|
|
|
10/21/2019
|
-1.25 / -6.98%
|
19.15
|
19.15
|
16.65
|
16.65
|
17.90
|
15.24
|
1,160
|
|
|
10/18/2019
|
+1.10 / +6.55%
|
17.95
|
17.95
|
17.90
|
17.90
|
17.93
|
16.39
|
20
|
|
|
10/17/2019
|
+1.05 / +6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.38
|
10
|
|
|
10/16/2019
|
+1.00 / +6.78%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
14.42
|
2,060
|
|
|
10/15/2019
|
-0.45 / -2.96%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
13.50
|
294,313
|
|
|
10/14/2019
|
-0.55 / -3.49%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.92
|
10
|
|
|
10/11/2019
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
14.42
|
0
|
|
|
10/10/2019
|
-1.00 / -5.97%
|
17.00
|
17.00
|
15.75
|
15.75
|
16.83
|
14.42
|
1,010
|
|
|
10/9/2019
|
+1.05 / +6.69%
|
16.75
|
16.75
|
15.55
|
16.75
|
16.45
|
15.34
|
160
|
|
|
10/8/2019
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.37
|
20
|
|
|
10/7/2019
|
-0.60 / -3.51%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.75
|
15.11
|
200
|
|
|
10/4/2019
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.66
|
3,206,386
|
|
|
10/3/2019
|
+0.25 / +1.41%
|
16.90
|
18.00
|
16.85
|
18.00
|
17.14
|
16.48
|
350
|
|
|
10/2/2019
|
-0.85 / -4.57%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
16.25
|
20
|
|
|
10/1/2019
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.03
|
20
|
|
|
9/30/2019
|
-1.35 / -6.32%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.31
|
10
|
|
|
9/27/2019
|
0.00 / 0.00%
|
21.35
|
21.35
|
21.35
|
21.35
|
21.35
|
19.55
|
110
|
|
|
9/26/2019
|
+1.25 / +6.22%
|
21.35
|
21.35
|
21.35
|
21.35
|
21.35
|
19.55
|
10
|
|
|
9/25/2019
|
+1.10 / +5.79%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.20
|
18.40
|
870
|
|
|
9/24/2019
|
-0.80 / -4.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.40
|
3,010
|
|
|