|
Closing price on 9/12/2016
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
2,960 |
| Split-adjusted Price |
11.17 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2016
|
-0.90 / -6.25%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.85
|
11.17
|
2,960
|
|
|
9/9/2016
|
+0.10 / +0.70%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.75
|
11.92
|
1,320
|
|
|
9/8/2016
|
+0.10 / +0.70%
|
14.50
|
15.10
|
14.30
|
14.30
|
14.55
|
11.83
|
2,110
|
|
|
9/7/2016
|
-0.80 / -5.33%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.70
|
11.75
|
2,710
|
|
|
9/6/2016
|
+0.20 / +1.35%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
12.41
|
20
|
|
|
9/5/2016
|
-0.10 / -0.67%
|
14.90
|
15.30
|
14.70
|
14.80
|
15.21
|
12.25
|
8,610
|
|
|
9/1/2016
|
0.00 / 0.00%
|
14.50
|
15.30
|
14.50
|
14.90
|
15.28
|
12.33
|
9,030
|
|
|
8/31/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.05
|
12.33
|
6,040
|
|
|
8/30/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.98
|
12.33
|
2,070
|
|
|
8/29/2016
|
-0.20 / -1.32%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.30
|
12.41
|
700
|
|
|
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
|
|
|