|
Closing price on 8/10/2016
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
27,390 |
| Split-adjusted Price |
11.59 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2016
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.60
|
15.00
|
15.01
|
11.59
|
27,390
|
|
|
8/9/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.59
|
520
|
|
|
8/8/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.15
|
11.59
|
1,030
|
|
|
8/5/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.15
|
11.59
|
750
|
|
|
8/4/2016
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
15.00
|
14.91
|
11.59
|
1,140
|
|
|
8/3/2016
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.59
|
20,100
|
|
|
8/2/2016
|
+0.40 / +2.68%
|
14.70
|
15.50
|
14.70
|
15.30
|
14.99
|
11.82
|
10,940
|
|
|
8/1/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
11.51
|
6,730
|
|
|
7/29/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
11.51
|
4,000
|
|
|
7/28/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.59
|
200
|
|
|
7/27/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
11.59
|
7,250
|
|
|
7/26/2016
|
+0.10 / +0.68%
|
14.80
|
15.40
|
14.70
|
14.90
|
14.92
|
11.51
|
73,470
|
|
|
7/25/2016
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.72
|
11.44
|
1,630
|
|
|
7/22/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.36
|
0
|
|
|
7/21/2016
|
-0.20 / -1.34%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
11.36
|
2,900
|
|
|
7/20/2016
|
+0.60 / +4.20%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.89
|
11.51
|
15,580
|
|
|
7/19/2016
|
-0.10 / -0.69%
|
14.60
|
14.90
|
14.20
|
14.30
|
14.80
|
11.05
|
44,470
|
|
|
7/18/2016
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.13
|
10
|
|
|
7/15/2016
|
-0.40 / -2.72%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.33
|
11.05
|
3,000
|
|
|
7/14/2016
|
-0.40 / -2.65%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.75
|
11.36
|
1,010
|
|
|
7/13/2016
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.70
|
15.10
|
15.01
|
11.67
|
6,330
|
|
|
7/12/2016
|
0.00 / 0.00%
|
14.20
|
15.10
|
14.20
|
14.90
|
14.60
|
11.51
|
500
|
|
|
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
|
|
|