|
Closing price on 8/18/2015
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
5,010 |
| Split-adjusted Price |
8.89 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.89
|
5,010
|
|
|
8/17/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.02
|
0
|
|
|
8/14/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.02
|
0
|
|
|
8/13/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.02
|
0
|
|
|
8/12/2015
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.90
|
9.02
|
4,030
|
|
|
8/11/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.87
|
9.08
|
12,470
|
|
|
8/10/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.08
|
0
|
|
|
8/7/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.08
|
0
|
|
|
8/6/2015
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.08
|
2,000
|
|
|
8/5/2015
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.55
|
8.89
|
250
|
|
|
8/4/2015
|
-0.50 / -3.60%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.82
|
400
|
|
|
8/3/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.15
|
0
|
|
|
7/31/2015
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.15
|
2,000
|
|
|
7/30/2015
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
9.08
|
40
|
|
|
7/29/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.15
|
0
|
|
|
7/28/2015
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.15
|
1,900
|
|
|
7/27/2015
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.08
|
4,000
|
|
|
7/24/2015
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.50
|
14.10
|
13.52
|
9.28
|
2,810
|
|
|
7/23/2015
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.50
|
8.95
|
4,000
|
|
|
7/22/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.89
|
100
|
|
|
7/21/2015
|
+0.20 / +1.50%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.45
|
8.89
|
2,200
|
|
|
7/20/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.75
|
0
|
|
|
7/17/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.75
|
20
|
|
|
7/16/2015
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.49
|
8.75
|
4,420
|
|
|
7/15/2015
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.33
|
8.75
|
2,300
|
|
|
7/14/2015
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.00
|
8.69
|
4,000
|
|
|
7/13/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.56
|
2,000
|
|
|
7/10/2015
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.56
|
180
|
|
|
7/9/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.69
|
0
|
|
|
7/8/2015
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.39
|
8.69
|
1,270
|
|
|