|
Closing price on 7/29/2019
|
|
| Open |
18.45 |
| High |
20.25 |
| Low |
18.40 |
| Volume |
2,060 |
| Split-adjusted Price |
18.54 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
+0.55 / +2.79%
|
18.45
|
20.25
|
18.40
|
20.25
|
18.45
|
18.54
|
2,060
|
|
|
7/26/2019
|
-1.45 / -6.86%
|
21.20
|
21.20
|
19.70
|
19.70
|
20.45
|
18.04
|
660
|
|
|
7/25/2019
|
-0.05 / -0.24%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
19.36
|
80
|
|
|
7/24/2019
|
+1.15 / +5.74%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.41
|
50
|
|
|
7/23/2019
|
-1.25 / -5.87%
|
22.55
|
22.55
|
20.05
|
20.05
|
21.30
|
18.36
|
30
|
|
|
7/22/2019
|
-0.10 / -0.47%
|
20.05
|
21.30
|
20.00
|
21.30
|
20.27
|
19.50
|
740
|
|
|
7/19/2019
|
+0.15 / +0.71%
|
22.55
|
22.55
|
19.80
|
21.40
|
21.58
|
19.59
|
350
|
|
|
7/18/2019
|
-1.55 / -6.80%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
19.46
|
60
|
|
|
7/17/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.87
|
0
|
|
|
7/16/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.87
|
50
|
|
|
7/15/2019
|
+1.20 / +5.56%
|
20.50
|
22.80
|
20.20
|
22.80
|
20.42
|
20.87
|
2,400
|
|
|
7/12/2019
|
-1.55 / -6.70%
|
23.15
|
23.15
|
21.60
|
21.60
|
22.38
|
19.78
|
2,030
|
|
|
7/11/2019
|
0.00 / 0.00%
|
23.15
|
23.15
|
23.15
|
23.15
|
23.15
|
21.20
|
100
|
|
|
7/10/2019
|
+1.40 / +6.44%
|
23.20
|
23.20
|
20.25
|
23.15
|
21.67
|
21.20
|
2,400
|
|
|
7/9/2019
|
-0.05 / -0.23%
|
23.20
|
23.20
|
21.75
|
21.75
|
22.48
|
19.91
|
160
|
|
|
7/8/2019
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.96
|
10
|
|
|
7/5/2019
|
+0.40 / +1.74%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.03
|
21.42
|
590
|
|
|
7/4/2019
|
-0.90 / -3.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.06
|
20
|
|
|
7/3/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.88
|
0
|
|
|
7/2/2019
|
+0.50 / +2.14%
|
22.00
|
23.90
|
22.00
|
23.90
|
22.17
|
21.88
|
2,030
|
|
|
7/1/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.42
|
0
|
|
|
6/28/2019
|
-0.60 / -2.50%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.42
|
2,000
|
|
|
6/27/2019
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.97
|
10
|
|
|
6/26/2019
|
-0.60 / -2.55%
|
24.90
|
24.90
|
21.95
|
22.90
|
22.45
|
20.97
|
1,470
|
|
|
6/25/2019
|
+1.05 / +4.68%
|
22.35
|
23.85
|
22.35
|
23.50
|
22.68
|
21.52
|
4,630
|
|
|
6/24/2019
|
-0.05 / -0.22%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
20.55
|
500
|
|
|
6/21/2019
|
+1.00 / +4.65%
|
22.40
|
22.75
|
20.10
|
22.50
|
20.25
|
20.60
|
2,420
|
|
|
6/20/2019
|
+1.05 / +5.13%
|
19.05
|
21.50
|
19.05
|
21.50
|
20.04
|
19.68
|
15,620
|
|
|
6/19/2019
|
+1.20 / +6.23%
|
19.85
|
20.45
|
18.00
|
20.45
|
19.66
|
18.72
|
5,950
|
|
|
6/18/2019
|
-1.40 / -6.78%
|
20.40
|
20.40
|
19.25
|
19.25
|
19.83
|
17.62
|
320
|
|
|