|
Closing price on 4/15/2016
|
|
| Open |
11.20 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
3,800 |
| Split-adjusted Price |
9.20 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2016
|
+0.70 / +6.25%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.58
|
9.20
|
3,800
|
|
|
4/14/2016
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.65
|
100
|
|
|
4/13/2016
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.96
|
9.27
|
5,100
|
|
|
4/12/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.27
|
100
|
|
|
4/11/2016
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.60
|
9.27
|
110
|
|
|
4/8/2016
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.27
|
10
|
|
|
4/7/2016
|
-0.30 / -2.40%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
9.43
|
20
|
|
|
4/6/2016
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.66
|
10
|
|
|
4/5/2016
|
+0.30 / +2.52%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.15
|
9.43
|
2,000
|
|
|
4/4/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.20
|
0
|
|
|
4/1/2016
|
+0.10 / +0.85%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.55
|
9.20
|
110
|
|
|
3/31/2016
|
-0.10 / -0.84%
|
12.20
|
12.70
|
11.80
|
11.80
|
12.13
|
9.12
|
170
|
|
|
3/30/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.20
|
0
|
|
|
3/29/2016
|
0.00 / 0.00%
|
11.20
|
11.90
|
11.10
|
11.90
|
11.45
|
9.20
|
1,310
|
|
|
3/28/2016
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.20
|
11.90
|
11.90
|
9.20
|
40
|
|
|
3/25/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.20
|
0
|
|
|
3/24/2016
|
0.00 / 0.00%
|
12.20
|
12.70
|
11.90
|
11.90
|
11.90
|
9.20
|
30
|
|
|
3/23/2016
|
+0.20 / +1.71%
|
11.70
|
12.20
|
11.70
|
11.90
|
11.88
|
9.20
|
80
|
|
|
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
|
|
|