|
Closing price on 2/14/2017
|
|
| Open |
26.00 |
| High |
28.90 |
| Low |
25.30 |
| Volume |
30,760 |
| Split-adjusted Price |
23.92 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
+1.70 / +6.25%
|
26.00
|
28.90
|
25.30
|
28.90
|
26.01
|
23.92
|
30,760
|
|
|
2/13/2017
|
-0.80 / -2.86%
|
27.40
|
27.40
|
27.20
|
27.20
|
27.30
|
22.51
|
20
|
|
|
2/10/2017
|
+0.10 / +0.36%
|
26.00
|
28.00
|
26.00
|
28.00
|
26.03
|
23.17
|
2,420
|
|
|
2/9/2017
|
0.00 / 0.00%
|
26.00
|
27.90
|
26.00
|
27.90
|
27.80
|
23.09
|
6,690
|
|
|
2/8/2017
|
-0.90 / -3.13%
|
26.80
|
28.40
|
26.80
|
27.90
|
27.48
|
23.09
|
140
|
|
|
2/7/2017
|
0.00 / 0.00%
|
26.80
|
28.80
|
26.80
|
28.80
|
28.57
|
23.83
|
2,240
|
|
|
2/6/2017
|
-0.10 / -0.35%
|
26.90
|
30.00
|
26.90
|
28.80
|
26.92
|
23.83
|
780
|
|
|
2/3/2017
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.95
|
23.92
|
20
|
|
|
2/2/2017
|
+0.40 / +1.40%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.00
|
10
|
|
|
1/25/2017
|
+1.60 / +5.93%
|
25.70
|
28.60
|
25.50
|
28.60
|
26.72
|
23.67
|
3,630
|
|
|
1/24/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.20
|
27.00
|
26.51
|
22.34
|
5,620
|
|
|
1/23/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.34
|
740
|
|
|
1/20/2017
|
+0.40 / +1.50%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.18
|
22.34
|
2,870
|
|
|
1/19/2017
|
+0.25 / +0.95%
|
25.50
|
28.00
|
25.50
|
26.60
|
27.29
|
22.01
|
15,390
|
|
|
1/18/2017
|
0.00 / 0.00%
|
24.60
|
28.00
|
24.60
|
26.35
|
26.18
|
21.81
|
9,360
|
|
|
1/17/2017
|
-1.55 / -5.56%
|
26.00
|
26.45
|
26.00
|
26.35
|
26.24
|
21.81
|
51,180
|
|
|
1/16/2017
|
-2.10 / -7.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
23.09
|
2,000
|
|
|
1/13/2017
|
-0.70 / -2.28%
|
29.00
|
30.70
|
28.60
|
30.00
|
30.17
|
24.83
|
4,110
|
|
|
1/12/2017
|
+2.00 / +6.97%
|
27.60
|
30.70
|
27.60
|
30.70
|
27.89
|
25.41
|
79,860
|
|
|
1/11/2017
|
-0.15 / -0.52%
|
27.80
|
28.70
|
27.80
|
28.70
|
28.42
|
23.75
|
7,320
|
|
|
1/10/2017
|
0.00 / 0.00%
|
30.85
|
30.85
|
27.10
|
28.85
|
27.77
|
23.88
|
21,860
|
|
|
1/9/2017
|
+1.85 / +6.85%
|
26.20
|
28.85
|
26.20
|
28.85
|
27.72
|
23.88
|
302,440
|
|
|
1/6/2017
|
+1.75 / +6.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.34
|
80,840
|
|
|
1/5/2017
|
+1.65 / +6.99%
|
25.25
|
25.25
|
25.20
|
25.25
|
25.24
|
20.90
|
246,820
|
|
|
1/4/2017
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.53
|
6,700
|
|
|
1/3/2017
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
18.29
|
1,140
|
|
|
12/30/2016
|
+1.35 / +6.98%
|
20.70
|
20.70
|
18.50
|
20.70
|
20.15
|
17.13
|
54,490
|
|
|
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
|
|
|