|
Closing price on 6/3/2022
|
|
| Open |
27.60 |
| High |
29.50 |
| Low |
26.70 |
| Volume |
5,500 |
| Split-adjusted Price |
28.00 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/5/2022
|
0.00 / 0.00%
|
25.70
|
27.80
|
25.60
|
27.45
|
26.46
|
27.45
|
1,400
|
|
|
5/4/2022
|
+1.75 / +6.81%
|
26.75
|
27.45
|
24.20
|
27.45
|
26.01
|
27.45
|
4,100
|
|
|
4/29/2022
|
-1.70 / -6.20%
|
25.60
|
28.00
|
25.50
|
25.70
|
26.55
|
25.70
|
2,000
|
|
|
4/28/2022
|
+1.45 / +5.59%
|
24.25
|
27.75
|
24.25
|
27.40
|
25.99
|
27.40
|
2,600
|
|
|
4/27/2022
|
+1.15 / +4.64%
|
23.60
|
25.95
|
23.20
|
25.95
|
24.52
|
25.95
|
4,600
|
|
|
4/26/2022
|
+0.10 / +0.40%
|
23.10
|
25.80
|
23.00
|
24.80
|
24.29
|
24.80
|
2,100
|
|
|
4/25/2022
|
-1.80 / -6.79%
|
25.05
|
27.25
|
24.65
|
24.70
|
25.50
|
24.70
|
2,700
|
|
|
4/22/2022
|
-0.50 / -1.85%
|
25.30
|
26.50
|
25.30
|
26.50
|
26.10
|
26.50
|
300
|
|
|
4/21/2022
|
+0.60 / +2.27%
|
24.60
|
27.90
|
24.60
|
27.00
|
26.40
|
27.00
|
3,900
|
|
|