|
Closing price on 8/26/2016
|
|
| Open |
15.20 |
| High |
15.70 |
| Low |
14.80 |
| Volume |
52,090 |
| Split-adjusted Price |
12.58 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
0.00 / 0.00%
|
15.20
|
15.70
|
14.80
|
15.20
|
15.49
|
12.58
|
52,090
|
|
|
8/25/2016
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.70
|
15.20
|
15.14
|
12.58
|
29,730
|
|
|
8/24/2016
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.20
|
15.10
|
15.18
|
12.50
|
29,320
|
|
|
8/23/2016
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.70
|
15.00
|
15.12
|
12.41
|
56,290
|
|
|
8/22/2016
|
-0.20 / -1.33%
|
14.30
|
15.20
|
14.30
|
14.80
|
15.05
|
12.25
|
28,810
|
|
|
8/19/2016
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.96
|
12.41
|
13,770
|
|
|
8/18/2016
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.75
|
12.25
|
19,260
|
|
|
8/17/2016
|
+0.20 / +1.39%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.70
|
12.08
|
3,120
|
|
|
8/16/2016
|
+0.10 / +0.70%
|
14.40
|
14.80
|
14.30
|
14.40
|
14.39
|
11.92
|
7,920
|
|
|
8/15/2016
|
+0.40 / +2.88%
|
13.90
|
14.80
|
13.90
|
14.30
|
14.15
|
11.83
|
3,110
|
|
|
8/12/2016
|
-1.20 / -7.95%
|
14.90
|
14.90
|
13.90
|
13.90
|
14.75
|
11.50
|
14,510
|
|
|
8/11/2016
|
+0.10 / +0.67%
|
15.00
|
16.00
|
14.90
|
15.10
|
15.53
|
11.67
|
19,320
|
|
|
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
|
|
|