|
Closing price on 3/29/2017
|
|
| Open |
26.60 |
| High |
28.30 |
| Low |
26.55 |
| Volume |
380 |
| Split-adjusted Price |
23.42 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
-0.20 / -0.70%
|
26.60
|
28.30
|
26.55
|
28.30
|
27.44
|
23.42
|
380
|
|
|
3/28/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
23.59
|
0
|
|
|
3/27/2017
|
+0.50 / +1.79%
|
27.90
|
29.40
|
27.90
|
28.50
|
29.12
|
23.59
|
340,240
|
|
|
3/24/2017
|
-0.50 / -1.75%
|
26.65
|
28.00
|
26.65
|
28.00
|
27.33
|
23.17
|
9,020
|
|
|
3/23/2017
|
+0.70 / +2.52%
|
27.70
|
28.50
|
27.50
|
28.50
|
28.05
|
23.59
|
6,270
|
|
|
3/22/2017
|
-0.20 / -0.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
23.01
|
10
|
|
|
3/21/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.17
|
100
|
|
|
3/20/2017
|
0.00 / 0.00%
|
26.15
|
28.00
|
26.05
|
28.00
|
26.39
|
23.17
|
42,140
|
|
|
3/17/2017
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.17
|
20
|
|
|
3/16/2017
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.20
|
28.30
|
28.22
|
23.42
|
31,630
|
|
|
3/15/2017
|
+0.40 / +1.43%
|
26.25
|
28.40
|
26.20
|
28.40
|
28.13
|
23.50
|
320
|
|
|
3/14/2017
|
-0.80 / -2.78%
|
28.45
|
28.45
|
26.90
|
28.00
|
27.95
|
23.17
|
230
|
|
|
3/13/2017
|
+0.80 / +2.86%
|
26.25
|
28.80
|
26.05
|
28.80
|
27.04
|
23.83
|
5,770
|
|
|
3/10/2017
|
-0.50 / -1.75%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.14
|
23.17
|
700
|
|
|
3/9/2017
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
23.59
|
1,600
|
|
|
3/8/2017
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
23.50
|
10
|
|
|
3/7/2017
|
-0.50 / -1.73%
|
27.00
|
28.40
|
27.00
|
28.40
|
27.27
|
23.50
|
110
|
|
|
3/6/2017
|
+0.70 / +2.48%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
23.92
|
10
|
|
|
3/3/2017
|
-0.20 / -0.70%
|
26.45
|
28.20
|
26.45
|
28.20
|
27.33
|
23.34
|
270
|
|
|
3/2/2017
|
-0.10 / -0.35%
|
28.40
|
28.40
|
26.55
|
28.40
|
27.78
|
23.50
|
360
|
|
|
3/1/2017
|
-0.30 / -1.04%
|
28.70
|
28.70
|
28.40
|
28.50
|
28.58
|
23.59
|
430
|
|
|
2/28/2017
|
+0.90 / +3.23%
|
27.90
|
29.85
|
27.90
|
28.80
|
29.36
|
23.83
|
473,340
|
|
|
2/27/2017
|
+0.40 / +1.45%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
23.09
|
2,110
|
|
|
2/24/2017
|
+0.50 / +1.85%
|
25.15
|
27.70
|
25.15
|
27.50
|
26.29
|
22.76
|
11,220
|
|
|
2/23/2017
|
+1.30 / +5.06%
|
25.70
|
27.00
|
24.10
|
27.00
|
25.48
|
22.34
|
124,760
|
|
|
2/22/2017
|
-1.80 / -6.55%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
21.27
|
30
|
|
|
2/21/2017
|
+1.35 / +5.16%
|
24.45
|
27.50
|
24.35
|
27.50
|
25.06
|
22.76
|
91,910
|
|
|
2/20/2017
|
-1.95 / -6.94%
|
27.50
|
27.50
|
26.15
|
26.15
|
26.17
|
21.64
|
10,050
|
|
|
2/17/2017
|
-0.80 / -2.77%
|
27.50
|
28.10
|
26.90
|
28.10
|
27.43
|
23.25
|
24,790
|
|
|
2/16/2017
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
23.92
|
0
|
|
|