|
Closing price on 7/4/2022
|
|
| Open |
25.85 |
| High |
28.65 |
| Low |
25.75 |
| Volume |
6,000 |
| Split-adjusted Price |
27.50 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
-0.15 / -0.54%
|
25.85
|
28.65
|
25.75
|
27.50
|
26.00
|
27.50
|
6,000
|
|
|
7/1/2022
|
-2.05 / -6.90%
|
27.80
|
29.30
|
27.65
|
27.65
|
27.91
|
27.65
|
1,700
|
|
|
6/30/2022
|
+0.10 / +0.34%
|
27.70
|
29.70
|
27.70
|
29.70
|
27.83
|
29.70
|
1,700
|
|
|
6/29/2022
|
+0.60 / +2.07%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
100
|
|
|
6/28/2022
|
-1.30 / -4.29%
|
28.50
|
29.85
|
28.25
|
29.00
|
28.69
|
29.00
|
1,900
|
|
|
6/27/2022
|
-2.20 / -6.77%
|
30.50
|
30.60
|
30.25
|
30.30
|
30.35
|
30.30
|
2,200
|
|
|
6/24/2022
|
+0.20 / +0.62%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
2,000
|
|
|
6/23/2022
|
+1.50 / +4.87%
|
28.85
|
32.30
|
28.85
|
32.30
|
30.56
|
32.30
|
6,800
|
|
|
6/22/2022
|
+0.90 / +3.01%
|
27.85
|
31.00
|
27.85
|
30.80
|
29.56
|
30.80
|
6,800
|
|
|
6/21/2022
|
-1.05 / -3.39%
|
29.15
|
30.90
|
29.00
|
29.90
|
29.77
|
29.90
|
6,300
|
|
|
6/20/2022
|
+0.20 / +0.65%
|
28.80
|
31.30
|
28.75
|
30.95
|
30.39
|
30.95
|
4,200
|
|
|
6/17/2022
|
0.00 / 0.00%
|
28.90
|
30.75
|
28.60
|
30.75
|
29.70
|
30.75
|
4,300
|
|
|
6/16/2022
|
+0.85 / +2.84%
|
28.10
|
31.75
|
27.85
|
30.75
|
29.42
|
30.75
|
11,100
|
|
|
6/15/2022
|
-0.50 / -1.64%
|
28.40
|
30.35
|
28.30
|
29.90
|
29.21
|
29.90
|
3,200
|
|
|
6/14/2022
|
+0.40 / +1.33%
|
28.00
|
30.40
|
27.95
|
30.40
|
28.97
|
30.40
|
3,900
|
|
|
6/13/2022
|
+1.30 / +4.53%
|
27.60
|
30.50
|
26.75
|
30.00
|
28.43
|
30.00
|
10,900
|
|
|
6/10/2022
|
-0.70 / -2.38%
|
28.00
|
29.10
|
27.45
|
28.70
|
28.28
|
28.70
|
4,000
|
|
|
6/9/2022
|
-0.10 / -0.34%
|
27.85
|
29.95
|
27.85
|
29.40
|
28.89
|
29.40
|
3,900
|
|
|
6/8/2022
|
+0.50 / +1.72%
|
27.70
|
29.70
|
27.20
|
29.50
|
28.53
|
29.50
|
6,800
|
|
|
6/7/2022
|
-0.05 / -0.17%
|
27.90
|
29.35
|
27.50
|
29.00
|
28.21
|
29.00
|
6,500
|
|
|
6/6/2022
|
+1.05 / +3.75%
|
27.40
|
29.20
|
27.35
|
29.05
|
28.22
|
29.05
|
3,500
|
|
|
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
|
|
|