|
Closing price on 6/16/2022
|
|
| Open |
28.10 |
| High |
31.75 |
| Low |
27.85 |
| Volume |
11,100 |
| Split-adjusted Price |
30.75 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.85 / +2.84%
|
28.10
|
31.75
|
27.85
|
30.75
|
29.42
|
30.75
|
11,100
|
|
|
6/15/2022
|
-0.50 / -1.64%
|
28.40
|
30.35
|
28.30
|
29.90
|
29.21
|
29.90
|
3,200
|
|
|
6/14/2022
|
+0.40 / +1.33%
|
28.00
|
30.40
|
27.95
|
30.40
|
28.97
|
30.40
|
3,900
|
|
|
6/13/2022
|
+1.30 / +4.53%
|
27.60
|
30.50
|
26.75
|
30.00
|
28.43
|
30.00
|
10,900
|
|
|
6/10/2022
|
-0.70 / -2.38%
|
28.00
|
29.10
|
27.45
|
28.70
|
28.28
|
28.70
|
4,000
|
|
|
6/9/2022
|
-0.10 / -0.34%
|
27.85
|
29.95
|
27.85
|
29.40
|
28.89
|
29.40
|
3,900
|
|
|
6/8/2022
|
+0.50 / +1.72%
|
27.70
|
29.70
|
27.20
|
29.50
|
28.53
|
29.50
|
6,800
|
|
|
6/7/2022
|
-0.05 / -0.17%
|
27.90
|
29.35
|
27.50
|
29.00
|
28.21
|
29.00
|
6,500
|
|
|
6/6/2022
|
+1.05 / +3.75%
|
27.40
|
29.20
|
27.35
|
29.05
|
28.22
|
29.05
|
3,500
|
|
|
6/3/2022
|
-0.40 / -1.41%
|
27.60
|
29.50
|
26.70
|
28.00
|
28.15
|
28.00
|
5,500
|
|
|
6/2/2022
|
-1.15 / -3.89%
|
27.70
|
29.10
|
27.50
|
28.40
|
28.01
|
28.40
|
7,200
|
|
|
6/1/2022
|
+0.50 / +1.72%
|
27.55
|
29.60
|
27.40
|
29.55
|
28.40
|
29.55
|
3,900
|
|
|
5/31/2022
|
+0.35 / +1.22%
|
27.15
|
29.10
|
27.15
|
29.05
|
28.22
|
29.05
|
3,400
|
|
|
5/30/2022
|
+0.15 / +0.53%
|
27.10
|
29.40
|
26.95
|
28.70
|
28.00
|
28.70
|
7,500
|
|
|
5/27/2022
|
+1.05 / +3.82%
|
27.25
|
28.80
|
26.30
|
28.55
|
27.97
|
28.55
|
4,000
|
|
|
5/26/2022
|
-0.95 / -3.34%
|
26.95
|
27.50
|
26.95
|
27.50
|
27.40
|
27.50
|
1,000
|
|
|
5/25/2022
|
+0.90 / +3.27%
|
25.90
|
28.90
|
25.90
|
28.45
|
27.32
|
28.45
|
9,700
|
|
|
5/24/2022
|
-0.25 / -0.90%
|
26.75
|
27.80
|
26.65
|
27.55
|
27.31
|
27.55
|
1,900
|
|
|
5/23/2022
|
-1.55 / -5.28%
|
27.35
|
28.70
|
27.35
|
27.80
|
27.78
|
27.80
|
2,100
|
|
|
5/20/2022
|
+1.15 / +4.08%
|
26.45
|
29.50
|
26.40
|
29.35
|
28.13
|
29.35
|
4,300
|
|
|
5/19/2022
|
-0.50 / -1.74%
|
26.95
|
28.30
|
26.70
|
28.20
|
27.42
|
28.20
|
6,800
|
|
|
5/18/2022
|
+1.50 / +5.51%
|
26.25
|
28.95
|
25.65
|
28.70
|
27.19
|
28.70
|
2,400
|
|
|
5/17/2022
|
-1.30 / -4.56%
|
27.00
|
30.45
|
27.00
|
27.20
|
28.22
|
27.20
|
3,700
|
|
|
5/16/2022
|
+0.70 / +2.52%
|
25.95
|
29.70
|
25.90
|
28.50
|
27.55
|
28.50
|
6,000
|
|
|
5/13/2022
|
+0.35 / +1.28%
|
25.85
|
28.30
|
25.80
|
27.80
|
26.71
|
27.80
|
3,800
|
|
|
5/12/2022
|
-0.80 / -2.83%
|
26.45
|
27.90
|
26.40
|
27.45
|
27.02
|
27.45
|
4,000
|
|
|
5/11/2022
|
+1.15 / +4.24%
|
25.35
|
28.85
|
25.35
|
28.25
|
27.03
|
28.25
|
4,300
|
|
|
5/10/2022
|
-1.60 / -5.57%
|
26.80
|
28.35
|
26.70
|
27.10
|
27.18
|
27.10
|
2,000
|
|
|
5/9/2022
|
+1.40 / +5.13%
|
25.50
|
29.00
|
25.40
|
28.70
|
26.58
|
28.70
|
7,900
|
|
|
5/6/2022
|
-0.15 / -0.55%
|
25.80
|
27.30
|
25.55
|
27.30
|
26.40
|
27.30
|
2,200
|
|
|