|
Closing price on 12/4/2018
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
24.60 |
| Volume |
460 |
| Split-adjusted Price |
22.52 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-1.85 / -6.99%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
22.52
|
460
|
|
|
12/3/2018
|
-0.05 / -0.19%
|
28.35
|
28.35
|
26.45
|
26.45
|
27.40
|
24.22
|
20
|
|
|
11/30/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.26
|
0
|
|
|
11/29/2018
|
+1.70 / +6.85%
|
23.30
|
26.50
|
23.10
|
26.50
|
24.85
|
24.26
|
1,010
|
|
|
11/28/2018
|
-1.85 / -6.94%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
22.71
|
50
|
|
|
11/27/2018
|
+1.65 / +6.60%
|
26.65
|
26.65
|
26.65
|
26.65
|
26.65
|
24.40
|
10
|
|
|
11/26/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.89
|
1,263,000
|
|
|
11/23/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.89
|
0
|
|
|
11/22/2018
|
+0.40 / +1.63%
|
22.95
|
25.00
|
22.95
|
25.00
|
23.98
|
22.89
|
4,635,310
|
|
|
11/21/2018
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
22.52
|
10
|
|
|
11/20/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.06
|
0
|
|
|
11/19/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.06
|
0
|
|
|
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
|
|
|