|
Closing price on 7/11/2016
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.00 |
| Volume |
22,710 |
| Split-adjusted Price |
11.51 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.90
|
14.62
|
11.51
|
22,710
|
|
|
7/8/2016
|
+0.40 / +2.76%
|
14.40
|
14.90
|
14.20
|
14.90
|
14.38
|
11.51
|
11,820
|
|
|
7/7/2016
|
+0.30 / +2.11%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.51
|
11.21
|
24,330
|
|
|
7/6/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.97
|
0
|
|
|
7/5/2016
|
-0.20 / -1.39%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.02
|
10.97
|
1,070
|
|
|
7/4/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.13
|
0
|
|
|
7/1/2016
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.30
|
11.13
|
200
|
|
|
6/30/2016
|
-0.20 / -1.39%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.17
|
10.97
|
8,960
|
|
|
6/29/2016
|
+0.30 / +2.13%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.07
|
11.13
|
13,500
|
|
|
6/28/2016
|
+0.20 / +1.44%
|
13.20
|
14.10
|
13.20
|
14.10
|
13.65
|
10.90
|
40
|
|
|
6/27/2016
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.74
|
10
|
|
|
6/24/2016
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.82
|
10
|
|
|
6/23/2016
|
+0.80 / +6.15%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.83
|
10.66
|
90
|
|
|
6/22/2016
|
-0.40 / -2.99%
|
13.20
|
13.90
|
13.00
|
13.00
|
13.28
|
10.05
|
60
|
|
|
6/21/2016
|
-0.60 / -4.29%
|
13.40
|
14.20
|
13.40
|
13.40
|
13.86
|
10.35
|
15,370
|
|
|
6/20/2016
|
+0.70 / +5.26%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
10.82
|
12,020
|
|
|
6/17/2016
|
+0.10 / +0.76%
|
13.10
|
13.70
|
13.10
|
13.30
|
13.45
|
10.28
|
3,570
|
|
|
6/16/2016
|
+0.50 / +3.94%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.07
|
10.20
|
2,830
|
|
|
6/15/2016
|
+0.50 / +4.10%
|
12.20
|
13.00
|
12.20
|
12.70
|
12.53
|
9.81
|
2,050
|
|
|
6/14/2016
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.43
|
20
|
|
|
6/13/2016
|
+0.50 / +4.13%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.15
|
9.74
|
5,020
|
|
|
6/10/2016
|
+0.40 / +3.42%
|
12.50
|
12.50
|
11.60
|
12.10
|
12.34
|
9.35
|
4,700
|
|
|
6/9/2016
|
-0.70 / -5.65%
|
12.50
|
12.80
|
11.70
|
11.70
|
12.18
|
9.04
|
430
|
|
|
6/8/2016
|
+0.20 / +1.64%
|
11.60
|
12.40
|
11.40
|
12.40
|
11.95
|
9.58
|
5,020
|
|
|
6/7/2016
|
-0.30 / -2.40%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
9.43
|
20
|
|
|
6/6/2016
|
+0.80 / +6.84%
|
12.30
|
12.50
|
11.60
|
12.50
|
12.39
|
9.66
|
4,600
|
|
|
6/3/2016
|
-0.30 / -2.50%
|
11.70
|
12.60
|
11.70
|
11.70
|
11.93
|
9.04
|
14,840
|
|
|
6/2/2016
|
-0.40 / -3.23%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
9.27
|
5,490
|
|
|
6/1/2016
|
+0.80 / +6.90%
|
11.50
|
12.40
|
11.50
|
12.40
|
11.95
|
9.58
|
220
|
|
|
5/31/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.96
|
100
|
|
|