|
Closing price on 2/4/2026
|
|
| Open |
27.30 |
| High |
27.50 |
| Low |
27.00 |
| Volume |
16,600 |
| Split-adjusted Price |
27.50 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
+0.20 / +0.73%
|
27.30
|
27.50
|
27.00
|
27.50
|
27.28
|
27.50
|
16,600
|
|
|
2/3/2026
|
+0.35 / +1.30%
|
26.95
|
27.30
|
26.85
|
27.30
|
27.03
|
27.30
|
31,600
|
|
|
2/2/2026
|
+0.10 / +0.37%
|
26.85
|
26.95
|
26.85
|
26.95
|
26.91
|
26.95
|
7,600
|
|
|
1/30/2026
|
-0.05 / -0.19%
|
26.90
|
26.90
|
26.70
|
26.85
|
26.80
|
26.85
|
12,400
|
|
|
1/29/2026
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.90
|
26.90
|
26.97
|
26.90
|
9,600
|
|
|
1/28/2026
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.00
|
27.10
|
27.03
|
27.10
|
18,000
|
|
|
1/27/2026
|
-0.40 / -1.45%
|
27.50
|
27.50
|
27.10
|
27.10
|
27.19
|
27.10
|
9,400
|
|
|
1/26/2026
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.61
|
27.50
|
14,700
|
|
|
1/23/2026
|
-0.05 / -0.18%
|
28.05
|
28.05
|
27.60
|
28.00
|
27.81
|
28.00
|
21,400
|
|
|
1/22/2026
|
+0.25 / +0.90%
|
27.80
|
28.05
|
27.40
|
28.05
|
27.74
|
28.05
|
26,900
|
|
|
1/21/2026
|
-0.05 / -0.18%
|
27.85
|
27.85
|
27.50
|
27.80
|
27.69
|
27.80
|
22,900
|
|
|
1/20/2026
|
-0.15 / -0.54%
|
28.00
|
28.00
|
27.60
|
27.85
|
27.73
|
27.85
|
38,600
|
|
|
1/19/2026
|
-0.60 / -2.10%
|
28.60
|
28.60
|
27.90
|
28.00
|
28.02
|
28.00
|
7,700
|
|
|
1/16/2026
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.45
|
28.60
|
28.55
|
28.60
|
26,000
|
|
|
1/15/2026
|
-0.60 / -2.04%
|
29.40
|
29.40
|
28.80
|
28.80
|
29.23
|
28.80
|
9,200
|
|
|
1/14/2026
|
-0.10 / -0.34%
|
29.20
|
29.40
|
29.20
|
29.40
|
29.30
|
29.40
|
7,300
|
|
|
1/13/2026
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.20
|
29.50
|
29.40
|
29.50
|
18,800
|
|
|
1/12/2026
|
+0.20 / +0.68%
|
29.20
|
29.40
|
29.00
|
29.40
|
29.23
|
29.40
|
23,500
|
|
|
1/9/2026
|
+0.85 / +3.00%
|
28.35
|
29.20
|
28.00
|
29.20
|
28.64
|
29.20
|
25,700
|
|
|
1/8/2026
|
-0.05 / -0.18%
|
28.40
|
28.40
|
28.20
|
28.35
|
28.30
|
28.35
|
21,700
|
|
|
1/7/2026
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.20
|
28.40
|
28.29
|
28.40
|
30,300
|
|
|
1/6/2026
|
+0.05 / +0.18%
|
28.35
|
28.40
|
28.10
|
28.40
|
28.23
|
28.40
|
20,600
|
|
|
1/5/2026
|
+0.05 / +0.18%
|
28.30
|
28.35
|
28.00
|
28.35
|
28.22
|
28.35
|
11,300
|
|
|
12/31/2025
|
-0.30 / -1.05%
|
28.60
|
28.60
|
28.30
|
28.30
|
28.31
|
28.30
|
7,300
|
|
|
12/30/2025
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.60
|
28.60
|
28.67
|
28.60
|
8,000
|
|
|
12/29/2025
|
+0.10 / +0.35%
|
28.40
|
28.80
|
28.40
|
28.80
|
28.64
|
28.80
|
19,200
|
|
|
12/26/2025
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.40
|
28.70
|
28.59
|
28.70
|
26,400
|
|
|
12/25/2025
|
-0.10 / -0.35%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.69
|
28.80
|
18,300
|
|
|
12/24/2025
|
-0.10 / -0.34%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.76
|
28.90
|
18,700
|
|
|
12/23/2025
|
+0.40 / +1.40%
|
28.00
|
29.00
|
27.80
|
29.00
|
28.37
|
29.00
|
39,200
|
|
|