|
Closing price on 7/16/2018
|
|
| Open |
27.00 |
| High |
27.50 |
| Low |
26.30 |
| Volume |
520 |
| Split-adjusted Price |
22.99 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
-0.20 / -0.75%
|
27.00
|
27.50
|
26.30
|
26.30
|
26.92
|
22.99
|
520
|
|
|
7/13/2018
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.16
|
500
|
|
|
7/12/2018
|
-0.60 / -2.17%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.60
|
440
|
|
|
7/11/2018
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
24.12
|
0
|
|
|
7/10/2018
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
24.12
|
0
|
|
|
7/9/2018
|
-1.10 / -3.83%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.55
|
24.12
|
1,710
|
|
|
7/6/2018
|
-2.15 / -6.97%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
25.09
|
1,000
|
|
|
7/5/2018
|
-2.30 / -6.94%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
26.97
|
6,350
|
|
|
7/4/2018
|
+2.15 / +6.94%
|
29.85
|
33.15
|
28.85
|
33.15
|
29.90
|
28.98
|
3,110
|
|
|
7/3/2018
|
-1.35 / -4.17%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.10
|
3,250
|
|
|
7/2/2018
|
-2.40 / -6.91%
|
32.35
|
32.35
|
32.35
|
32.35
|
32.35
|
28.28
|
2,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
34.75
|
34.75
|
34.75
|
34.75
|
34.75
|
30.37
|
0
|
|
|
6/28/2018
|
0.00 / 0.00%
|
34.75
|
34.75
|
34.75
|
34.75
|
34.75
|
30.37
|
0
|
|
|
6/27/2018
|
0.00 / 0.00%
|
34.75
|
34.75
|
34.75
|
34.75
|
34.75
|
30.37
|
0
|
|
|
6/26/2018
|
0.00 / 0.00%
|
34.75
|
34.75
|
34.75
|
34.75
|
34.75
|
30.37
|
0
|
|
|
6/25/2018
|
0.00 / 0.00%
|
34.75
|
34.75
|
34.75
|
34.75
|
34.75
|
30.37
|
0
|
|
|
6/22/2018
|
+2.25 / +6.92%
|
34.75
|
34.75
|
34.75
|
34.75
|
34.75
|
30.37
|
13,600
|
|
|
6/21/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.41
|
0
|
|
|
6/20/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.41
|
0
|
|
|
6/19/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.41
|
0
|
|
|
6/18/2018
|
-1.00 / -2.99%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.41
|
10
|
|
|
6/15/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
29.28
|
0
|
|
|
6/14/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
29.28
|
0
|
|
|
6/13/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
29.28
|
0
|
|
|
6/12/2018
|
-0.30 / -0.89%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.43
|
29.28
|
7,090
|
|
|
6/11/2018
|
-1.20 / -3.43%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
29.54
|
40
|
|
|
6/8/2018
|
+1.30 / +3.86%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.59
|
10,000
|
|
|
6/7/2018
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
29.46
|
0
|
|
|
6/6/2018
|
-0.10 / -0.30%
|
33.70
|
33.80
|
33.70
|
33.70
|
33.73
|
29.46
|
150
|
|
|
6/5/2018
|
-0.40 / -1.17%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
29.54
|
95,313
|
|
|