|
Closing price on 2/29/2016
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
21,730 |
| Split-adjusted Price |
8.27 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
-0.30 / -2.73%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.50
|
8.27
|
21,730
|
|
|
2/26/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.50
|
0
|
|
|
2/25/2016
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.30
|
11.00
|
10.58
|
8.50
|
1,040
|
|
|
2/24/2016
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.19
|
3,000
|
|
|
2/23/2016
|
-0.10 / -0.88%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.70
|
8.73
|
1,100
|
|
|
2/22/2016
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.15
|
8.81
|
110
|
|
|
2/19/2016
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
8.27
|
40
|
|
|
2/18/2016
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.88
|
31,430
|
|
|
2/17/2016
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.90
|
7.73
|
35,770
|
|
|
2/16/2016
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.50
|
10,000
|
|
|
2/15/2016
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.42
|
20
|
|
|
2/5/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.73
|
0
|
|
|
2/4/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.09
|
7.73
|
30,440
|
|
|
2/3/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.73
|
0
|
|
|
2/2/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.73
|
110
|
|
|
2/1/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
7.73
|
990
|
|
|
1/29/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
9.81
|
7.88
|
10,140
|
|
|
1/28/2016
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.39
|
7.88
|
210
|
|
|
1/27/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
8.04
|
30
|
|
|
1/26/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.04
|
0
|
|
|
1/25/2016
|
-0.70 / -6.31%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
8.04
|
1,200
|
|
|
1/22/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.58
|
0
|
|
|
1/21/2016
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.75
|
8.58
|
20
|
|
|
1/20/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.04
|
10
|
|
|
1/19/2016
|
-0.40 / -3.70%
|
10.70
|
10.90
|
10.10
|
10.40
|
10.87
|
8.04
|
5,000
|
|
|
1/18/2016
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.35
|
10
|
|
|
1/15/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.04
|
0
|
|
|
1/14/2016
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.32
|
8.04
|
620
|
|
|
1/13/2016
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.57
|
30
|
|
|
1/12/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.11
|
0
|
|
|