|
Closing price on 6/17/2016
|
|
| Open |
13.10 |
| High |
13.70 |
| Low |
13.10 |
| Volume |
3,570 |
| Split-adjusted Price |
8.56 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2016
|
+0.10 / +0.76%
|
13.10
|
13.70
|
13.10
|
13.30
|
13.45
|
8.56
|
3,570
|
|
|
6/16/2016
|
+0.50 / +3.94%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.07
|
8.50
|
2,830
|
|
|
6/15/2016
|
+0.50 / +4.10%
|
12.20
|
13.00
|
12.20
|
12.70
|
12.53
|
8.18
|
2,050
|
|
|
6/14/2016
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.86
|
20
|
|
|
6/13/2016
|
+0.50 / +4.13%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.15
|
8.11
|
5,020
|
|
|
6/10/2016
|
+0.40 / +3.42%
|
12.50
|
12.50
|
11.60
|
12.10
|
12.34
|
7.79
|
4,700
|
|
|
6/9/2016
|
-0.70 / -5.65%
|
12.50
|
12.80
|
11.70
|
11.70
|
12.18
|
7.53
|
430
|
|
|
6/8/2016
|
+0.20 / +1.64%
|
11.60
|
12.40
|
11.40
|
12.40
|
11.95
|
7.99
|
5,020
|
|
|
6/7/2016
|
-0.30 / -2.40%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
7.86
|
20
|
|
|
6/6/2016
|
+0.80 / +6.84%
|
12.30
|
12.50
|
11.60
|
12.50
|
12.39
|
8.05
|
4,600
|
|
|
6/3/2016
|
-0.30 / -2.50%
|
11.70
|
12.60
|
11.70
|
11.70
|
11.93
|
7.53
|
14,840
|
|
|
6/2/2016
|
-0.40 / -3.23%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
7.73
|
5,490
|
|
|
6/1/2016
|
+0.80 / +6.90%
|
11.50
|
12.40
|
11.50
|
12.40
|
11.95
|
7.99
|
220
|
|
|
5/31/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.47
|
100
|
|
|
5/30/2016
|
-0.50 / -4.13%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.52
|
7.47
|
2,430
|
|
|
5/27/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.79
|
0
|
|
|
5/26/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.79
|
0
|
|
|
5/25/2016
|
-0.10 / -0.82%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
7.79
|
40
|
|
|
5/24/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.86
|
0
|
|
|
5/23/2016
|
-0.80 / -6.15%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.86
|
20
|
|
|
5/20/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.37
|
0
|
|
|
5/19/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
8.37
|
30
|
|
|
5/18/2016
|
-0.20 / -1.52%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
8.37
|
20
|
|
|
5/17/2016
|
+0.70 / +5.60%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.85
|
8.50
|
110
|
|
|
5/16/2016
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.05
|
10
|
|
|
5/13/2016
|
-0.70 / -5.65%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.53
|
200
|
|
|
5/12/2016
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.99
|
10
|
|
|
5/11/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.79
|
0
|
|
|
5/10/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.79
|
610
|
|
|
5/9/2016
|
-0.10 / -0.82%
|
12.20
|
13.00
|
12.10
|
12.10
|
12.35
|
7.79
|
2,070
|
|
|