|
Closing price on 8/9/2024
|
|
| Open |
30.90 |
| High |
30.90 |
| Low |
28.80 |
| Volume |
5,700 |
| Split-adjusted Price |
30.90 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
0.00 / 0.00%
|
30.90
|
30.90
|
28.80
|
30.90
|
29.76
|
30.90
|
5,700
|
|
|
8/8/2024
|
-0.10 / -0.32%
|
31.00
|
31.50
|
28.85
|
30.90
|
29.54
|
30.90
|
766,300
|
|
|
8/7/2024
|
+1.50 / +5.08%
|
31.00
|
31.35
|
31.00
|
31.00
|
31.13
|
31.00
|
11,800
|
|
|
8/6/2024
|
+1.30 / +4.61%
|
28.20
|
29.50
|
28.10
|
29.50
|
28.60
|
29.50
|
10,600
|
|
|
8/5/2024
|
0.00 / 0.00%
|
28.20
|
28.30
|
28.20
|
28.20
|
28.26
|
28.20
|
3,600
|
|
|
8/2/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1,600
|
|
|
8/1/2024
|
+0.10 / +0.36%
|
28.10
|
28.20
|
28.10
|
28.20
|
28.16
|
28.20
|
14,400
|
|
|
7/31/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
3,400
|
|
|
7/30/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
7,900
|
|
|
7/29/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
3,300
|
|
|
7/26/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5,300
|
|
|
7/25/2024
|
-0.10 / -0.35%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.12
|
28.10
|
2,600
|
|
|
7/24/2024
|
+0.10 / +0.36%
|
28.10
|
28.20
|
28.10
|
28.20
|
28.13
|
28.20
|
5,600
|
|
|
7/23/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5,500
|
|
|
7/22/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
3,800
|
|
|
7/19/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
4,800
|
|
|
7/18/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5,100
|
|
|
7/17/2024
|
-0.10 / -0.35%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.13
|
28.10
|
5,400
|
|
|
7/16/2024
|
+0.10 / +0.36%
|
28.10
|
28.20
|
28.10
|
28.20
|
28.19
|
28.20
|
6,300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5,000
|
|
|
7/12/2024
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5,300
|
|
|
7/11/2024
|
-0.20 / -0.71%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.11
|
28.10
|
6,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
28.10
|
28.30
|
28.10
|
28.30
|
28.25
|
28.30
|
5,500
|
|
|
7/9/2024
|
+0.20 / +0.71%
|
28.10
|
28.30
|
28.00
|
28.30
|
28.13
|
28.30
|
5,200
|
|
|
7/8/2024
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.10
|
28.10
|
28.17
|
28.10
|
4,700
|
|
|
7/5/2024
|
-0.10 / -0.35%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.17
|
28.10
|
6,100
|
|
|
7/4/2024
|
+0.10 / +0.36%
|
28.10
|
28.20
|
28.10
|
28.20
|
28.19
|
28.20
|
5,500
|
|
|
7/3/2024
|
-0.20 / -0.71%
|
28.30
|
28.30
|
28.10
|
28.10
|
28.15
|
28.10
|
9,200
|
|
|
7/2/2024
|
-0.10 / -0.35%
|
28.30
|
28.40
|
28.25
|
28.30
|
28.31
|
28.30
|
8,500
|
|
|
7/1/2024
|
-1.00 / -3.40%
|
29.10
|
29.10
|
28.40
|
28.40
|
28.64
|
28.40
|
8,100
|
|
|