|
Closing price on 9/23/2019
|
|
| Open |
17.45 |
| High |
19.80 |
| Low |
17.45 |
| Volume |
320 |
| Split-adjusted Price |
18.13 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
+1.20 / +6.45%
|
17.45
|
19.80
|
17.45
|
19.80
|
18.75
|
18.13
|
320
|
|
|
9/20/2019
|
-1.30 / -6.53%
|
19.00
|
20.90
|
18.60
|
18.60
|
19.12
|
17.03
|
2,510
|
|
|
9/19/2019
|
+1.15 / +6.13%
|
18.30
|
19.90
|
18.30
|
19.90
|
18.65
|
18.22
|
3,700
|
|
|
9/18/2019
|
+1.00 / +5.63%
|
18.75
|
18.75
|
18.75
|
18.75
|
18.75
|
17.17
|
10
|
|
|
9/17/2019
|
-0.20 / -1.11%
|
17.75
|
19.15
|
17.75
|
17.75
|
18.10
|
16.25
|
1,600
|
|
|
9/16/2019
|
+1.10 / +6.53%
|
16.15
|
17.95
|
16.10
|
17.95
|
17.04
|
16.43
|
4,040
|
|
|
9/13/2019
|
-1.05 / -5.87%
|
17.95
|
19.10
|
16.85
|
16.85
|
18.13
|
15.43
|
1,710
|
|
|
9/12/2019
|
+0.65 / +3.77%
|
18.45
|
18.45
|
17.90
|
17.90
|
18.18
|
16.39
|
20
|
|
|
9/11/2019
|
-0.95 / -5.22%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
15.79
|
540
|
|
|
9/10/2019
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.66
|
590
|
|
|
9/9/2019
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.85
|
10
|
|
|
9/6/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.14
|
0
|
|
|
9/5/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.14
|
100
|
|
|
9/4/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.14
|
290
|
|
|
9/3/2019
|
+1.35 / +6.91%
|
18.20
|
20.90
|
18.20
|
20.90
|
18.94
|
19.14
|
7,390
|
|
|
8/30/2019
|
+0.15 / +0.77%
|
19.40
|
20.65
|
18.05
|
19.55
|
19.41
|
17.90
|
2,060
|
|
|
8/29/2019
|
+0.70 / +3.74%
|
17.50
|
20.00
|
17.50
|
19.40
|
17.87
|
17.76
|
2,350
|
|
|
8/28/2019
|
+1.10 / +6.25%
|
16.40
|
18.80
|
16.40
|
18.70
|
17.58
|
17.12
|
118,075
|
|
|
8/27/2019
|
+1.10 / +6.67%
|
15.60
|
17.60
|
15.55
|
17.60
|
16.44
|
16.11
|
2,190
|
|
|
8/26/2019
|
-0.75 / -4.35%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.48
|
15.11
|
2,610
|
|
|
8/23/2019
|
-1.20 / -6.50%
|
18.40
|
18.40
|
17.25
|
17.25
|
17.83
|
15.79
|
3,030
|
|
|
8/22/2019
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
16.89
|
20
|
|
|
8/21/2019
|
-1.35 / -6.82%
|
18.90
|
18.90
|
18.45
|
18.45
|
18.52
|
16.89
|
270
|
|
|
8/20/2019
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.13
|
30
|
|
|
8/19/2019
|
+0.25 / +1.34%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.27
|
17.30
|
1,040
|
|
|
8/16/2019
|
+0.75 / +4.19%
|
18.65
|
18.65
|
17.15
|
18.65
|
18.28
|
17.08
|
60
|
|
|
8/15/2019
|
+0.80 / +4.68%
|
16.15
|
17.95
|
16.15
|
17.90
|
16.67
|
16.39
|
60
|
|
|
8/14/2019
|
-0.70 / -3.93%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.66
|
10
|
|
|
8/13/2019
|
-0.70 / -3.78%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.30
|
30
|
|
|
8/12/2019
|
-0.45 / -2.37%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.10
|
16.94
|
30
|
|
|