|
Closing price on 6/11/2018
|
|
| Open |
33.80 |
| High |
33.80 |
| Low |
33.80 |
| Volume |
40 |
| Split-adjusted Price |
24.62 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2018
|
-1.20 / -3.43%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
24.62
|
40
|
|
|
6/8/2018
|
+1.30 / +3.86%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.49
|
10,000
|
|
|
6/7/2018
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
24.55
|
0
|
|
|
6/6/2018
|
-0.10 / -0.30%
|
33.70
|
33.80
|
33.70
|
33.70
|
33.73
|
24.55
|
150
|
|
|
6/5/2018
|
-0.40 / -1.17%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
24.62
|
95,313
|
|
|
6/4/2018
|
-0.50 / -1.44%
|
34.30
|
34.30
|
34.20
|
34.20
|
34.29
|
24.91
|
700
|
|
|
6/1/2018
|
-1.30 / -3.61%
|
34.00
|
35.00
|
34.00
|
34.70
|
34.87
|
25.28
|
4,760
|
|
|
5/31/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
26.22
|
0
|
|
|
5/30/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
26.22
|
0
|
|
|
5/29/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
26.22
|
0
|
|
|
5/28/2018
|
+1.70 / +4.96%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
26.22
|
19,720
|
|
|
5/25/2018
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
24.98
|
1,000
|
|
|
5/24/2018
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
24.98
|
0
|
|
|
5/23/2018
|
-0.10 / -0.29%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
24.98
|
2,420
|
|
|
5/22/2018
|
-0.10 / -0.29%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
25.06
|
10
|
|
|
5/21/2018
|
-0.10 / -0.29%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.91
|
25.13
|
1,917,210
|
|
|
5/18/2018
|
-0.20 / -0.57%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
25.20
|
530
|
|
|
5/17/2018
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
25.35
|
1,060
|
|
|
5/16/2018
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
25.42
|
10
|
|
|
5/15/2018
|
+1.85 / +5.58%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.49
|
7,100
|
|
|
5/14/2018
|
0.00 / 0.00%
|
33.15
|
33.15
|
33.15
|
33.15
|
33.15
|
24.15
|
1,630
|
|
|
5/11/2018
|
0.00 / 0.00%
|
33.15
|
33.15
|
33.15
|
33.15
|
33.15
|
24.15
|
0
|
|
|
5/10/2018
|
0.00 / 0.00%
|
30.85
|
33.15
|
30.85
|
33.15
|
32.00
|
24.15
|
2,600
|
|
|
5/9/2018
|
+2.15 / +6.94%
|
31.00
|
33.15
|
29.00
|
33.15
|
31.15
|
24.15
|
19,100
|
|
|
5/8/2018
|
+1.50 / +5.08%
|
29.95
|
31.00
|
29.95
|
31.00
|
30.77
|
22.58
|
23,300
|
|
|
5/7/2018
|
-0.70 / -2.32%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.49
|
1,884,450
|
|
|
5/4/2018
|
+1.05 / +3.60%
|
29.20
|
30.50
|
29.20
|
30.20
|
30.03
|
22.00
|
12,520
|
|
|
5/3/2018
|
+0.25 / +0.87%
|
28.70
|
29.15
|
26.90
|
29.15
|
28.48
|
21.23
|
40
|
|
|
5/2/2018
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
21.05
|
0
|
|
|
4/27/2018
|
+1.85 / +6.84%
|
27.00
|
28.90
|
27.00
|
28.90
|
27.95
|
21.05
|
20
|
|
|