|
Closing price on 5/22/2018
|
|
| Open |
34.40 |
| High |
34.40 |
| Low |
34.40 |
| Volume |
10 |
| Split-adjusted Price |
30.07 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-0.10 / -0.29%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
30.07
|
10
|
|
|
5/21/2018
|
-0.10 / -0.29%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.91
|
30.16
|
1,917,210
|
|
|
5/18/2018
|
-0.20 / -0.57%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
30.24
|
530
|
|
|
5/17/2018
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
30.42
|
1,060
|
|
|
5/16/2018
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
30.51
|
10
|
|
|
5/15/2018
|
+1.85 / +5.58%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.59
|
7,100
|
|
|
5/14/2018
|
0.00 / 0.00%
|
33.15
|
33.15
|
33.15
|
33.15
|
33.15
|
28.98
|
1,630
|
|
|
5/11/2018
|
0.00 / 0.00%
|
33.15
|
33.15
|
33.15
|
33.15
|
33.15
|
28.98
|
0
|
|
|
5/10/2018
|
0.00 / 0.00%
|
30.85
|
33.15
|
30.85
|
33.15
|
32.00
|
28.98
|
2,600
|
|
|
5/9/2018
|
+2.15 / +6.94%
|
31.00
|
33.15
|
29.00
|
33.15
|
31.15
|
28.98
|
19,100
|
|
|
5/8/2018
|
+1.50 / +5.08%
|
29.95
|
31.00
|
29.95
|
31.00
|
30.77
|
27.10
|
23,300
|
|
|
5/7/2018
|
-0.70 / -2.32%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
25.79
|
1,884,450
|
|
|
5/4/2018
|
+1.05 / +3.60%
|
29.20
|
30.50
|
29.20
|
30.20
|
30.03
|
26.40
|
12,520
|
|
|
5/3/2018
|
+0.25 / +0.87%
|
28.70
|
29.15
|
26.90
|
29.15
|
28.48
|
25.48
|
40
|
|
|
5/2/2018
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
25.26
|
0
|
|
|
4/27/2018
|
+1.85 / +6.84%
|
27.00
|
28.90
|
27.00
|
28.90
|
27.95
|
25.26
|
20
|
|
|
4/26/2018
|
-1.95 / -6.72%
|
27.05
|
27.05
|
27.05
|
27.05
|
27.05
|
23.64
|
10
|
|
|
4/24/2018
|
-0.90 / -3.01%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.25
|
25.35
|
40
|
|
|
4/23/2018
|
+0.60 / +2.05%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.95
|
26.14
|
40
|
|
|
4/20/2018
|
+1.90 / +6.93%
|
28.00
|
29.30
|
28.00
|
29.30
|
28.81
|
25.61
|
2,950
|
|
|
4/19/2018
|
-1.60 / -5.52%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.45
|
23.95
|
60
|
|
|
4/18/2018
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.10
|
25.35
|
60
|
|
|
4/17/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.35
|
0
|
|
|
4/16/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.35
|
1,100
|
|
|
4/13/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.35
|
0
|
|
|
4/12/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.35
|
0
|
|
|
4/11/2018
|
+0.20 / +0.69%
|
27.00
|
29.00
|
27.00
|
29.00
|
27.27
|
25.35
|
1,100
|
|
|
4/10/2018
|
-2.15 / -6.95%
|
29.00
|
29.00
|
28.80
|
28.80
|
28.90
|
25.17
|
1,200
|
|
|
4/9/2018
|
+1.95 / +6.72%
|
30.95
|
30.95
|
30.95
|
30.95
|
30.95
|
27.05
|
50
|
|
|
4/6/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.35
|
100
|
|
|