|
Closing price on 12/6/2017
|
|
| Open |
29.90 |
| High |
31.00 |
| Low |
29.90 |
| Volume |
16,500 |
| Split-adjusted Price |
22.58 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
+2.00 / +6.90%
|
29.90
|
31.00
|
29.90
|
31.00
|
30.91
|
22.58
|
16,500
|
|
|
12/5/2017
|
+0.15 / +0.52%
|
29.00
|
30.00
|
29.00
|
29.00
|
29.55
|
21.12
|
5,110
|
|
|
12/4/2017
|
0.00 / 0.00%
|
28.85
|
28.85
|
28.85
|
28.85
|
28.85
|
21.01
|
0
|
|
|
12/1/2017
|
+1.85 / +6.85%
|
27.00
|
28.85
|
27.00
|
28.85
|
28.64
|
21.01
|
2,060
|
|
|
11/30/2017
|
-1.75 / -6.09%
|
26.75
|
30.75
|
26.75
|
27.00
|
30.71
|
19.67
|
178,830
|
|
|
11/29/2017
|
0.00 / 0.00%
|
28.75
|
28.75
|
28.75
|
28.75
|
28.75
|
20.94
|
0
|
|
|
11/28/2017
|
-2.15 / -6.96%
|
28.75
|
28.75
|
28.75
|
28.75
|
28.75
|
20.94
|
340
|
|
|
11/27/2017
|
+1.90 / +6.55%
|
29.90
|
30.90
|
29.90
|
30.90
|
30.00
|
22.51
|
60
|
|
|
11/24/2017
|
-0.60 / -2.03%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.75
|
21.12
|
40
|
|
|
11/23/2017
|
+1.10 / +3.86%
|
28.50
|
29.60
|
28.50
|
29.60
|
28.79
|
21.56
|
2,390
|
|
|
11/22/2017
|
+0.70 / +2.52%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.00
|
20.76
|
10,040
|
|
|
11/21/2017
|
+1.80 / +6.92%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.50
|
20.25
|
2,000
|
|
|
11/20/2017
|
-0.90 / -3.35%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
18.94
|
200
|
|
|
11/17/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
19.59
|
0
|
|
|
11/16/2017
|
-0.95 / -3.41%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
19.59
|
620
|
|
|
11/15/2017
|
+1.80 / +6.91%
|
27.50
|
27.85
|
27.50
|
27.85
|
27.71
|
20.29
|
9,600
|
|
|
11/14/2017
|
0.00 / 0.00%
|
26.05
|
27.20
|
25.50
|
26.05
|
26.75
|
18.98
|
24,600
|
|
|
11/13/2017
|
0.00 / 0.00%
|
26.05
|
26.05
|
26.05
|
26.05
|
26.05
|
18.98
|
0
|
|
|
11/10/2017
|
+0.95 / +3.78%
|
26.00
|
26.05
|
26.00
|
26.05
|
26.03
|
18.98
|
630
|
|
|
11/9/2017
|
-1.25 / -4.74%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
18.28
|
200
|
|
|
11/8/2017
|
0.00 / 0.00%
|
26.35
|
27.50
|
26.35
|
26.35
|
27.41
|
19.19
|
16,600
|
|
|
11/7/2017
|
+1.70 / +6.90%
|
26.30
|
26.35
|
26.30
|
26.35
|
26.33
|
19.19
|
2,170
|
|
|
11/6/2017
|
-1.60 / -6.10%
|
28.05
|
28.05
|
24.65
|
24.65
|
25.00
|
17.96
|
40
|
|
|
11/3/2017
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.25
|
26.25
|
26.25
|
19.12
|
0
|
|
|
11/2/2017
|
-1.85 / -6.58%
|
26.25
|
26.25
|
26.25
|
26.25
|
26.25
|
19.12
|
10
|
|
|
11/1/2017
|
-0.50 / -1.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
20.47
|
120
|
|
|
10/31/2017
|
+1.80 / +6.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
20.83
|
20
|
|
|
10/30/2017
|
-2.00 / -6.94%
|
28.00
|
28.00
|
26.80
|
26.80
|
27.96
|
19.52
|
10,050
|
|
|
10/27/2017
|
+0.80 / +2.86%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
20.98
|
30
|
|
|
10/26/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.40
|
0
|
|
|