Closing price on 5/13/2024
|
|
Open |
28.50 |
High |
28.50 |
Low |
28.40 |
Volume |
5,400 |
Split-adjusted Price |
28.40 |
|
|
MCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2024
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.40
|
28.40
|
28.41
|
28.40
|
5,400
|
|
5/10/2024
|
+0.20 / +0.70%
|
28.40
|
28.60
|
28.00
|
28.60
|
28.39
|
28.60
|
15,800
|
|
5/9/2024
|
-0.60 / -2.07%
|
29.00
|
29.00
|
28.40
|
28.40
|
28.68
|
28.40
|
14,500
|
|
5/8/2024
|
-0.40 / -1.36%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.15
|
29.00
|
17,800
|
|
5/7/2024
|
-0.10 / -0.34%
|
29.45
|
29.45
|
29.40
|
29.40
|
29.43
|
29.40
|
16,100
|
|
5/6/2024
|
0.00 / 0.00%
|
29.45
|
29.50
|
29.00
|
29.50
|
29.20
|
29.50
|
17,400
|
|
5/3/2024
|
+0.30 / +1.03%
|
29.20
|
30.00
|
29.00
|
29.50
|
29.23
|
29.50
|
16,200
|
|
5/2/2024
|
-0.80 / -2.67%
|
30.00
|
30.00
|
29.00
|
29.20
|
29.49
|
29.20
|
16,700
|
|
4/26/2024
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.88
|
30.00
|
22,100
|
|
4/25/2024
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.15
|
29.00
|
30,400
|
|
4/24/2024
|
-1.00 / -3.45%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.06
|
28.00
|
9,000
|
|
4/23/2024
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.00
|
29.00
|
28.54
|
29.00
|
17,800
|
|
4/22/2024
|
+0.60 / +2.08%
|
28.90
|
29.50
|
28.90
|
29.50
|
29.05
|
29.50
|
17,000
|
|
4/19/2024
|
-1.00 / -3.34%
|
29.90
|
29.90
|
28.50
|
28.90
|
29.11
|
28.90
|
10,800
|
|
4/17/2024
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.83
|
29.90
|
4,600
|
|
4/16/2024
|
-0.50 / -1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.25
|
30.00
|
7,900
|
|
4/15/2024
|
-0.70 / -2.24%
|
31.20
|
31.50
|
30.50
|
30.50
|
31.04
|
30.50
|
11,100
|
|
4/12/2024
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.24
|
31.20
|
14,000
|
|
4/11/2024
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.20
|
31.50
|
31.44
|
31.50
|
10,700
|
|
4/10/2024
|
-0.40 / -1.25%
|
31.90
|
31.90
|
31.30
|
31.50
|
31.60
|
31.50
|
12,100
|
|
4/9/2024
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.80
|
31.90
|
31.86
|
31.90
|
18,500
|
|
4/8/2024
|
-0.50 / -1.54%
|
32.40
|
32.40
|
31.90
|
31.90
|
31.96
|
31.90
|
5,000
|
|
4/5/2024
|
-0.40 / -1.22%
|
32.80
|
32.80
|
32.00
|
32.40
|
32.36
|
32.40
|
11,400
|
|
4/4/2024
|
-0.60 / -1.80%
|
33.40
|
33.40
|
32.80
|
32.80
|
33.06
|
32.80
|
6,300
|
|
4/3/2024
|
-0.60 / -1.76%
|
34.00
|
34.00
|
32.30
|
33.40
|
33.40
|
33.40
|
10,600
|
|
4/2/2024
|
-0.10 / -0.29%
|
34.10
|
34.10
|
34.00
|
34.00
|
34.06
|
34.00
|
4,400
|
|
4/1/2024
|
-0.40 / -1.16%
|
34.50
|
34.50
|
34.10
|
34.10
|
34.23
|
34.10
|
4,800
|
|
3/29/2024
|
-0.50 / -1.43%
|
35.00
|
36.00
|
34.50
|
34.50
|
34.92
|
34.50
|
4,300
|
|
3/28/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
2,600
|
|
3/27/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
2,100
|
|
|