|
Closing price on 12/14/2016
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
6,250 |
| Split-adjusted Price |
13.74 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2016
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.48
|
13.74
|
6,250
|
|
|
12/13/2016
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.65
|
3,000
|
|
|
12/12/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.57
|
2,000
|
|
|
12/9/2016
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.43
|
13.57
|
7,000
|
|
|
12/8/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.74
|
0
|
|
|
12/7/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
13.74
|
7,110
|
|
|
12/6/2016
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.77
|
13.82
|
6,320
|
|
|
12/5/2016
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.74
|
10
|
|
|
12/2/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.99
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.99
|
20
|
|
|
11/30/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.99
|
10
|
|
|
11/29/2016
|
+0.40 / +2.42%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.76
|
13.99
|
3,400
|
|
|
11/28/2016
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.43
|
13.65
|
2,800
|
|
|
11/25/2016
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.57
|
13.65
|
31,320
|
|
|
11/24/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.65
|
0
|
|
|
11/23/2016
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.51
|
13.65
|
2,180
|
|
|
11/22/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.52
|
13.57
|
11,080
|
|
|
11/21/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.57
|
0
|
|
|
11/18/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.57
|
6,070
|
|
|
11/17/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.57
|
0
|
|
|
11/16/2016
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.57
|
2,200
|
|
|
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
|
|
|