|
Closing price on 9/15/2017
|
|
| Open |
27.00 |
| High |
28.65 |
| Low |
26.05 |
| Volume |
61,140 |
| Split-adjusted Price |
24.91 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2017
|
+1.70 / +6.34%
|
27.00
|
28.65
|
26.05
|
28.50
|
28.62
|
24.91
|
61,140
|
|
|
9/14/2017
|
+1.75 / +6.99%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.79
|
23.43
|
24,670
|
|
|
9/13/2017
|
+1.60 / +6.82%
|
23.40
|
25.05
|
23.40
|
25.05
|
25.00
|
21.90
|
2,840
|
|
|
9/12/2017
|
-0.95 / -3.89%
|
26.00
|
26.00
|
23.45
|
23.45
|
24.73
|
20.50
|
4,030
|
|
|
9/11/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.33
|
0
|
|
|
9/8/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.33
|
0
|
|
|
9/7/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.33
|
0
|
|
|
9/6/2017
|
+1.15 / +4.95%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.33
|
100
|
|
|
9/5/2017
|
-1.70 / -6.81%
|
23.25
|
23.25
|
23.25
|
23.25
|
23.25
|
20.32
|
20,000
|
|
|
9/1/2017
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
21.81
|
0
|
|
|
8/31/2017
|
-0.95 / -3.67%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
21.81
|
40
|
|
|
8/30/2017
|
+1.35 / +5.50%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
22.64
|
10
|
|
|
8/29/2017
|
-1.10 / -4.29%
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
21.46
|
10
|
|
|
8/28/2017
|
0.00 / 0.00%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
22.42
|
50
|
|
|
8/25/2017
|
0.00 / 0.00%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
22.42
|
0
|
|
|
8/24/2017
|
+1.55 / +6.43%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
22.42
|
10
|
|
|
8/23/2017
|
-0.90 / -3.60%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
21.07
|
60
|
|
|
8/22/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.85
|
0
|
|
|
8/21/2017
|
-1.20 / -4.58%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.00
|
21.85
|
5,000
|
|
|
8/18/2017
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.90
|
10
|
|
|
8/17/2017
|
-0.60 / -2.23%
|
26.50
|
26.50
|
26.30
|
26.30
|
26.40
|
21.76
|
320
|
|
|
8/16/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
22.26
|
0
|
|
|
8/15/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
22.26
|
0
|
|
|
8/14/2017
|
+1.30 / +5.08%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
22.26
|
2,020
|
|
|
8/11/2017
|
-1.20 / -4.48%
|
26.80
|
26.80
|
25.60
|
25.60
|
26.20
|
21.19
|
70
|
|
|
8/10/2017
|
+0.30 / +1.13%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.56
|
22.18
|
2,410
|
|
|
8/9/2017
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.93
|
0
|
|
|
8/8/2017
|
-0.40 / -1.49%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.93
|
540
|
|
|
8/7/2017
|
+0.90 / +3.46%
|
26.70
|
26.90
|
26.65
|
26.90
|
26.75
|
22.26
|
6,840
|
|
|
8/4/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.52
|
0
|
|
|