|
Closing price on 6/7/2019
|
|
| Open |
21.60 |
| High |
24.00 |
| Low |
21.60 |
| Volume |
3,370 |
| Split-adjusted Price |
21.93 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2019
|
+0.85 / +3.68%
|
21.60
|
24.00
|
21.60
|
23.95
|
21.96
|
21.93
|
3,370
|
|
|
6/6/2019
|
-1.70 / -6.85%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.15
|
20
|
|
|
6/5/2019
|
+0.80 / +3.33%
|
23.10
|
24.80
|
22.40
|
24.80
|
23.78
|
22.71
|
3,360
|
|
|
6/4/2019
|
+0.70 / +3.00%
|
21.80
|
24.00
|
21.80
|
24.00
|
23.95
|
21.97
|
5,010
|
|
|
6/3/2019
|
-1.65 / -6.61%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.35
|
21.33
|
1,650
|
|
|
5/31/2019
|
+1.00 / +4.18%
|
23.05
|
24.95
|
23.00
|
24.95
|
23.99
|
22.84
|
400
|
|
|
5/30/2019
|
-1.05 / -4.20%
|
24.95
|
24.95
|
23.95
|
23.95
|
24.45
|
21.93
|
30
|
|
|
5/29/2019
|
0.00 / 0.00%
|
23.30
|
25.00
|
23.30
|
25.00
|
23.43
|
22.89
|
4,610
|
|
|
5/28/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.89
|
700
|
|
|
5/27/2019
|
0.00 / 0.00%
|
23.25
|
25.00
|
23.25
|
25.00
|
23.91
|
22.89
|
4,140
|
|
|
5/24/2019
|
+0.30 / +1.21%
|
23.00
|
25.00
|
23.00
|
25.00
|
23.60
|
22.89
|
6,440
|
|
|
5/23/2019
|
+1.55 / +6.70%
|
23.45
|
24.70
|
21.55
|
24.70
|
22.65
|
22.61
|
2,340
|
|
|
5/22/2019
|
-1.70 / -6.84%
|
23.15
|
25.45
|
23.15
|
23.15
|
23.73
|
21.20
|
570
|
|
|
5/21/2019
|
-1.85 / -6.93%
|
24.85
|
28.55
|
24.85
|
24.85
|
25.00
|
22.75
|
120
|
|
|
5/20/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
24.45
|
0
|
|
|
5/17/2019
|
+1.70 / +6.80%
|
25.00
|
26.70
|
25.00
|
26.70
|
25.85
|
24.45
|
20
|
|
|
5/16/2019
|
+1.60 / +6.84%
|
25.00
|
25.00
|
21.80
|
25.00
|
22.07
|
22.89
|
2,220
|
|
|
5/15/2019
|
-1.75 / -6.96%
|
25.15
|
26.75
|
23.40
|
23.40
|
24.68
|
21.42
|
30
|
|
|
5/14/2019
|
-1.85 / -6.85%
|
25.15
|
25.15
|
25.15
|
25.15
|
25.15
|
23.03
|
50
|
|
|
5/13/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.72
|
0
|
|
|
5/10/2019
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.72
|
10
|
|
|
5/9/2019
|
+1.65 / +6.83%
|
22.50
|
25.80
|
22.50
|
25.80
|
22.55
|
23.62
|
1,020
|
|
|
5/8/2019
|
0.00 / 0.00%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
22.11
|
0
|
|
|
5/7/2019
|
-1.80 / -6.94%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
22.11
|
40
|
|
|
5/6/2019
|
0.00 / 0.00%
|
25.95
|
25.95
|
25.95
|
25.95
|
25.95
|
23.76
|
0
|
|
|
5/3/2019
|
+0.05 / +0.19%
|
25.85
|
25.95
|
25.85
|
25.95
|
25.90
|
23.76
|
40
|
|
|
5/2/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.71
|
0
|
|
|
4/26/2019
|
+0.90 / +3.60%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.45
|
23.71
|
30
|
|
|
4/25/2019
|
+0.50 / +2.04%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
22.89
|
40
|
|
|
4/24/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.43
|
0
|
|
|