|
Closing price on 3/17/2014
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
6,000 |
| Split-adjusted Price |
9.45 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.45
|
6,000
|
|
|
3/14/2014
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.45
|
100
|
|
|
3/13/2014
|
-0.10 / -0.53%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
9.35
|
470
|
|
|
3/12/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.40
|
0
|
|
|
3/11/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.40
|
1,180
|
|
|
3/10/2014
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.80
|
18.90
|
18.90
|
9.40
|
5,680
|
|
|
3/7/2014
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.35
|
240
|
|
|
3/6/2014
|
+0.20 / +1.08%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.70
|
9.30
|
1,110
|
|
|
3/5/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.20
|
0
|
|
|
3/4/2014
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.20
|
2,000
|
|
|
3/3/2014
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
9.25
|
600
|
|
|
2/28/2014
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
9.20
|
800
|
|
|
2/27/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.20
|
680
|
|
|
2/26/2014
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
9.20
|
1,200
|
|
|
2/25/2014
|
+0.40 / +2.20%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.60
|
9.25
|
10
|
|
|
2/24/2014
|
-0.70 / -3.70%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.06
|
4,130
|
|
|
2/21/2014
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.90
|
9.40
|
80
|
|
|
2/20/2014
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.20
|
9.55
|
10
|
|
|
2/19/2014
|
+0.10 / +0.53%
|
20.00
|
20.00
|
17.50
|
18.90
|
18.90
|
9.40
|
5,020
|
|
|
2/18/2014
|
-0.30 / -1.57%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
9.35
|
220
|
|
|
2/17/2014
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.50
|
3,300
|
|
|
2/14/2014
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
9.45
|
160
|
|
|
2/13/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
9.20
|
4,690
|
|
|
2/12/2014
|
+0.50 / +2.78%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.50
|
9.20
|
110
|
|
|
2/11/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
8.96
|
330
|
|
|
2/10/2014
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.96
|
10
|
|
|
2/7/2014
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.76
|
270
|
|
|
2/6/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.71
|
0
|
|
|
1/27/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.71
|
920
|
|
|
1/24/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.71
|
0
|
|
|