|
Closing price on 5/23/2017
|
|
| Open |
26.50 |
| High |
27.30 |
| Low |
26.00 |
| Volume |
6,850 |
| Split-adjusted Price |
22.59 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
+1.00 / +3.80%
|
26.50
|
27.30
|
26.00
|
27.30
|
26.57
|
22.59
|
6,850
|
|
|
5/22/2017
|
-0.60 / -2.23%
|
25.05
|
26.30
|
25.05
|
26.30
|
25.93
|
21.76
|
1,620
|
|
|
5/19/2017
|
+0.50 / +1.89%
|
24.80
|
26.90
|
24.80
|
26.90
|
26.67
|
22.26
|
1,200
|
|
|
5/18/2017
|
-0.90 / -3.30%
|
25.40
|
26.40
|
25.40
|
26.40
|
26.02
|
21.85
|
5,380
|
|
|
5/17/2017
|
+1.30 / +5.00%
|
24.30
|
27.30
|
24.30
|
27.30
|
26.35
|
22.59
|
1,670
|
|
|
5/16/2017
|
-0.40 / -1.52%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.52
|
10
|
|
|
5/15/2017
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
21.85
|
0
|
|
|
5/12/2017
|
+0.40 / +1.54%
|
25.95
|
26.40
|
25.95
|
26.40
|
26.00
|
21.85
|
3,100
|
|
|
5/11/2017
|
-0.40 / -1.52%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.52
|
24,620
|
|
|
5/10/2017
|
0.00 / 0.00%
|
25.15
|
26.75
|
25.15
|
26.40
|
26.26
|
21.85
|
1,770
|
|
|
5/9/2017
|
+1.40 / +5.60%
|
26.65
|
26.65
|
25.50
|
26.40
|
26.39
|
21.85
|
410
|
|
|
5/8/2017
|
-1.00 / -3.85%
|
25.55
|
25.55
|
25.00
|
25.00
|
25.47
|
20.69
|
11,730
|
|
|
5/5/2017
|
-1.40 / -5.11%
|
26.25
|
26.25
|
26.00
|
26.00
|
26.02
|
21.52
|
6,270
|
|
|
5/4/2017
|
-0.30 / -1.08%
|
26.05
|
27.40
|
26.00
|
27.40
|
26.69
|
22.68
|
10,070
|
|
|
5/3/2017
|
+0.30 / +1.09%
|
26.15
|
27.70
|
26.00
|
27.70
|
26.15
|
22.92
|
4,540
|
|
|
4/28/2017
|
-0.60 / -2.14%
|
26.15
|
27.50
|
26.05
|
27.40
|
26.93
|
22.68
|
13,290
|
|
|
4/27/2017
|
+0.20 / +0.72%
|
26.35
|
28.00
|
26.10
|
28.00
|
26.82
|
23.17
|
5,620
|
|
|
4/26/2017
|
+0.30 / +1.09%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
23.01
|
1,010
|
|
|
4/25/2017
|
-0.20 / -0.72%
|
27.45
|
27.50
|
26.00
|
27.50
|
26.32
|
22.76
|
5,250
|
|
|
4/24/2017
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.75
|
22.92
|
1,050
|
|
|
4/21/2017
|
-0.15 / -0.54%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.76
|
22.92
|
13,330
|
|
|
4/20/2017
|
+0.35 / +1.27%
|
25.70
|
27.85
|
25.70
|
27.85
|
27.81
|
23.05
|
4,530
|
|
|
4/19/2017
|
+1.50 / +5.77%
|
27.75
|
27.75
|
27.50
|
27.50
|
27.56
|
22.76
|
6,930
|
|
|
4/18/2017
|
-1.95 / -6.98%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.52
|
1,700
|
|
|
4/17/2017
|
-0.30 / -1.06%
|
26.40
|
27.95
|
26.30
|
27.95
|
26.79
|
23.13
|
121,000
|
|
|
4/14/2017
|
-2.10 / -6.92%
|
29.50
|
29.50
|
28.25
|
28.25
|
28.88
|
23.38
|
1,530
|
|
|
4/13/2017
|
+1.95 / +6.87%
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
25.12
|
3,230
|
|
|
4/12/2017
|
+0.30 / +1.07%
|
27.00
|
28.40
|
27.00
|
28.40
|
27.84
|
23.50
|
1,760
|
|
|
4/11/2017
|
-0.30 / -1.06%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
23.25
|
20
|
|
|
4/10/2017
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
23.50
|
0
|
|
|