|
Closing price on 2/18/2014
|
|
| Open |
18.00 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
220 |
| Split-adjusted Price |
11.22 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
-0.30 / -1.57%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
11.22
|
220
|
|
|
2/17/2014
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.40
|
3,300
|
|
|
2/14/2014
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
11.34
|
160
|
|
|
2/13/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
11.05
|
4,690
|
|
|
2/12/2014
|
+0.50 / +2.78%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.50
|
11.05
|
110
|
|
|
2/11/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
10.75
|
330
|
|
|
2/10/2014
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.75
|
10
|
|
|
2/7/2014
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.51
|
270
|
|
|
2/6/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.45
|
0
|
|
|
1/27/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.45
|
920
|
|
|
1/24/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.45
|
0
|
|
|
1/23/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.45
|
30,000
|
|
|
1/22/2014
|
-0.50 / -2.78%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
10.45
|
5,010
|
|
|
1/21/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.75
|
100
|
|
|
1/20/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
10.75
|
3,100
|
|
|
1/17/2014
|
+0.90 / +5.26%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
10.75
|
2,700
|
|
|
1/16/2014
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
10.21
|
170
|
|
|
1/15/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.15
|
5,110
|
|
|
1/14/2014
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
10.15
|
1,400
|
|
|
1/13/2014
|
+0.50 / +3.13%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
9.85
|
170
|
|
|
1/10/2014
|
-1.00 / -5.88%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
9.55
|
3,200
|
|
|
1/9/2014
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.15
|
500
|
|
|
1/8/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.39
|
0
|
|
|
1/7/2014
|
+1.00 / +6.10%
|
16.80
|
17.50
|
16.80
|
17.40
|
17.40
|
10.39
|
2,260
|
|
|
1/6/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
0
|
|
|
1/3/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
1,000
|
|
|
1/2/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
5,000
|
|
|
12/31/2013
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
500
|
|
|
12/30/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.91
|
2,010
|
|
|
12/27/2013
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.91
|
2,000
|
|
|