|
Closing price on 12/29/2016
|
|
| Open |
17.80 |
| High |
19.35 |
| Low |
17.80 |
| Volume |
180,470 |
| Split-adjusted Price |
16.01 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2016
|
+1.25 / +6.91%
|
17.80
|
19.35
|
17.80
|
19.35
|
19.13
|
16.01
|
180,470
|
|
|
12/28/2016
|
+1.10 / +6.47%
|
17.00
|
18.15
|
16.80
|
18.10
|
18.01
|
14.98
|
158,600
|
|
|
12/27/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.07
|
0
|
|
|
12/26/2016
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.07
|
700
|
|
|
12/23/2016
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.90
|
300
|
|
|
12/22/2016
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.85
|
13.82
|
10,290
|
|
|
12/21/2016
|
-0.20 / -1.19%
|
16.85
|
16.90
|
15.70
|
16.60
|
16.51
|
13.74
|
6,210
|
|
|
12/20/2016
|
-0.20 / -1.18%
|
17.00
|
17.00
|
15.85
|
16.80
|
16.91
|
13.90
|
5,560
|
|
|
12/19/2016
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.97
|
14.07
|
5,010
|
|
|
12/16/2016
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.65
|
17.00
|
16.72
|
14.07
|
3,290
|
|
|
12/15/2016
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.75
|
13.99
|
7,100
|
|
|
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
|
|
|