|
Closing price on 3/22/2016
|
|
| Open |
11.10 |
| High |
11.70 |
| Low |
11.10 |
| Volume |
8,040 |
| Split-adjusted Price |
9.04 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2016
|
+0.10 / +0.86%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.40
|
9.04
|
8,040
|
|
|
3/21/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.96
|
0
|
|
|
3/18/2016
|
+0.10 / +0.87%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
8.96
|
20
|
|
|
3/17/2016
|
+0.20 / +1.77%
|
11.00
|
11.50
|
10.60
|
11.50
|
11.04
|
8.89
|
2,990
|
|
|
3/16/2016
|
-0.60 / -5.04%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.28
|
8.73
|
1,040
|
|
|
3/15/2016
|
-0.10 / -0.83%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.24
|
9.20
|
7,030
|
|
|
3/14/2016
|
-0.70 / -5.51%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.27
|
10
|
|
|
3/11/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.81
|
10
|
|
|
3/10/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.81
|
0
|
|
|
3/9/2016
|
-0.10 / -0.78%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
9.81
|
20
|
|
|
3/8/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.89
|
1,010
|
|
|
3/7/2016
|
+0.70 / +5.79%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.85
|
9.89
|
50
|
|
|
3/4/2016
|
+0.70 / +6.14%
|
10.90
|
12.10
|
10.90
|
12.10
|
12.06
|
9.35
|
6,300
|
|
|
3/3/2016
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.81
|
4,000
|
|
|
3/2/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.27
|
1,010
|
|
|
3/1/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.27
|
0
|
|
|
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
|
|
|