|
Closing price on 6/19/2017
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.00 |
| Volume |
23,120 |
| Split-adjusted Price |
22.26 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
+0.90 / +3.46%
|
27.00
|
27.00
|
26.00
|
26.90
|
26.64
|
22.26
|
23,120
|
|
|
6/16/2017
|
-0.50 / -1.89%
|
25.90
|
26.60
|
25.90
|
26.00
|
26.14
|
21.52
|
31,330
|
|
|
6/15/2017
|
+0.10 / +0.38%
|
26.45
|
26.50
|
25.90
|
26.50
|
26.16
|
21.93
|
54,080
|
|
|
6/14/2017
|
+0.40 / +1.54%
|
26.00
|
26.40
|
25.95
|
26.40
|
26.04
|
21.85
|
17,820
|
|
|
6/13/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.85
|
26.00
|
25.96
|
21.52
|
17,380
|
|
|
6/12/2017
|
-0.40 / -1.52%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.52
|
1,000
|
|
|
6/9/2017
|
+0.90 / +3.53%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
21.85
|
210
|
|
|
6/8/2017
|
-0.40 / -1.54%
|
26.90
|
26.90
|
25.50
|
25.50
|
26.42
|
21.10
|
18,510
|
|
|
6/7/2017
|
+0.40 / +1.57%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
21.43
|
2,440
|
|
|
6/6/2017
|
-0.90 / -3.41%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.55
|
21.10
|
10,020
|
|
|
6/5/2017
|
+0.40 / +1.54%
|
25.20
|
26.40
|
25.20
|
26.40
|
25.37
|
21.85
|
2,050
|
|
|
6/2/2017
|
+0.90 / +3.59%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.52
|
110
|
|
|
6/1/2017
|
-1.65 / -6.17%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
20.77
|
2,910
|
|
|
5/31/2017
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.75
|
26.75
|
26.75
|
22.14
|
1,200
|
|
|
5/30/2017
|
+0.65 / +2.49%
|
26.75
|
26.75
|
26.75
|
26.75
|
26.75
|
22.14
|
1,300
|
|
|
5/29/2017
|
-0.40 / -1.51%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.05
|
21.60
|
240
|
|
|
5/26/2017
|
-0.20 / -0.75%
|
25.50
|
26.50
|
25.30
|
26.50
|
26.36
|
21.93
|
1,100
|
|
|
5/25/2017
|
+0.20 / +0.75%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.03
|
22.10
|
14,100
|
|
|
5/24/2017
|
-0.80 / -2.93%
|
25.50
|
26.50
|
25.50
|
26.50
|
26.12
|
21.93
|
2,680
|
|
|
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
|
|
|