|
Closing price on 4/23/2025
|
|
| Open |
29.70 |
| High |
30.00 |
| Low |
29.70 |
| Volume |
8,000 |
| Split-adjusted Price |
29.70 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.70
|
29.70
|
29.74
|
29.70
|
8,000
|
|
|
4/22/2025
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.70
|
29.70
|
29.72
|
29.70
|
5,400
|
|
|
4/21/2025
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.72
|
29.70
|
4,200
|
|
|
4/18/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
30.00
|
29.90
|
30.00
|
10,900
|
|
|
4/17/2025
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.94
|
30.00
|
9,400
|
|
|
4/16/2025
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.60
|
29.80
|
29.76
|
29.80
|
5,900
|
|
|
4/15/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.84
|
30.00
|
19,700
|
|
|
4/14/2025
|
-1.10 / -3.54%
|
31.10
|
31.10
|
30.00
|
30.00
|
30.70
|
30.00
|
18,700
|
|
|
4/11/2025
|
+0.10 / +0.32%
|
31.00
|
31.20
|
31.00
|
31.10
|
31.05
|
31.10
|
22,500
|
|
|
4/10/2025
|
+1.90 / +6.53%
|
29.10
|
31.10
|
29.10
|
31.00
|
30.08
|
31.00
|
12,300
|
|
|
4/9/2025
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
4,500
|
|
|
4/8/2025
|
-0.40 / -1.36%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.28
|
29.10
|
2,300
|
|
|
4/4/2025
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.82
|
29.50
|
2,500
|
|
|
4/3/2025
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.50
|
30.00
|
29.79
|
30.00
|
6,400
|
|
|
4/2/2025
|
-0.90 / -2.91%
|
30.90
|
31.00
|
30.00
|
30.00
|
30.79
|
30.00
|
9,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
30.90
|
31.20
|
30.00
|
30.90
|
30.92
|
30.90
|
10,000
|
|
|
3/31/2025
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.80
|
30.90
|
30.87
|
30.90
|
11,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
31.00
|
31.40
|
29.60
|
31.00
|
30.52
|
31.00
|
11,200
|
|
|
3/27/2025
|
+0.20 / +0.65%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.94
|
31.00
|
11,700
|
|
|
3/26/2025
|
+0.30 / +0.98%
|
29.50
|
31.30
|
29.50
|
30.80
|
30.71
|
30.80
|
10,000
|
|
|
3/25/2025
|
+0.50 / +1.67%
|
30.00
|
30.50
|
29.50
|
30.50
|
30.06
|
30.50
|
16,100
|
|
|
3/24/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.77
|
30.00
|
4,200
|
|
|
3/21/2025
|
-0.40 / -1.32%
|
30.10
|
30.30
|
30.00
|
30.00
|
30.10
|
30.00
|
6,600
|
|
|
3/20/2025
|
+0.40 / +1.33%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.33
|
30.40
|
9,900
|
|
|
3/19/2025
|
-0.50 / -1.64%
|
30.50
|
30.60
|
30.00
|
30.00
|
30.50
|
30.00
|
5,200
|
|
|
3/18/2025
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.43
|
30.50
|
7,500
|
|
|
3/17/2025
|
+0.30 / +1.00%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.22
|
30.30
|
4,100
|
|
|
3/14/2025
|
-0.50 / -1.64%
|
30.50
|
30.60
|
30.00
|
30.00
|
30.49
|
30.00
|
6,100
|
|
|
3/13/2025
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.63
|
30.50
|
7,000
|
|
|
3/12/2025
|
+0.70 / +2.33%
|
30.10
|
30.80
|
30.10
|
30.80
|
30.50
|
30.80
|
6,500
|
|
|