|
Closing price on 9/23/2020
|
|
| Open |
33.50 |
| High |
34.95 |
| Low |
33.50 |
| Volume |
2,040 |
| Split-adjusted Price |
33.46 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
-1.50 / -4.17%
|
33.50
|
34.95
|
33.50
|
34.50
|
33.82
|
33.46
|
2,040
|
|
|
9/22/2020
|
-1.00 / -2.70%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
34.91
|
60
|
|
|
9/21/2020
|
+2.30 / +6.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
35.88
|
100
|
|
|
9/18/2020
|
-0.20 / -0.57%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
33.65
|
20
|
|
|
9/17/2020
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
33.85
|
110
|
|
|
9/16/2020
|
+1.85 / +5.58%
|
34.90
|
35.00
|
34.90
|
35.00
|
35.00
|
33.94
|
510
|
|
|
9/15/2020
|
+2.15 / +6.94%
|
33.10
|
33.15
|
32.00
|
33.15
|
32.99
|
32.15
|
5,850
|
|
|
9/14/2020
|
-1.80 / -5.49%
|
31.00
|
32.00
|
31.00
|
31.00
|
31.00
|
30.06
|
460
|
|
|
9/11/2020
|
0.00 / 0.00%
|
31.00
|
32.80
|
31.00
|
32.80
|
32.13
|
31.81
|
2,210
|
|
|
9/10/2020
|
-0.10 / -0.30%
|
30.60
|
32.80
|
30.60
|
32.80
|
31.70
|
31.81
|
100
|
|
|
9/9/2020
|
+1.90 / +6.13%
|
31.20
|
32.90
|
28.85
|
32.90
|
31.46
|
31.91
|
250
|
|
|
9/8/2020
|
0.00 / 0.00%
|
33.10
|
33.10
|
31.00
|
31.00
|
31.74
|
30.06
|
6,080
|
|
|
9/7/2020
|
+0.70 / +2.31%
|
32.40
|
32.40
|
31.00
|
31.00
|
31.74
|
30.06
|
4,190
|
|
|
9/4/2020
|
+1.95 / +6.88%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
29.39
|
11,790
|
|
|
9/3/2020
|
+1.85 / +6.98%
|
28.35
|
28.35
|
28.35
|
28.35
|
28.35
|
27.49
|
1,610
|
|
|
9/1/2020
|
+1.70 / +6.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
25.70
|
425,620
|
|
|
8/31/2020
|
+1.60 / +6.90%
|
24.80
|
24.80
|
23.20
|
24.80
|
24.69
|
24.05
|
2,390
|
|
|
8/28/2020
|
+1.50 / +6.91%
|
23.20
|
23.20
|
21.80
|
23.20
|
23.07
|
22.50
|
14,520
|
|
|
8/27/2020
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.04
|
126,180
|
|
|
8/26/2020
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.05
|
19.69
|
223,760
|
|
|
8/25/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.99
|
19.40
|
193,720
|
|
|
8/24/2020
|
+1.00 / +5.26%
|
18.60
|
20.00
|
18.60
|
20.00
|
19.89
|
19.40
|
297,760
|
|
|
8/21/2020
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.43
|
6,580
|
|
|
8/20/2020
|
0.00 / 0.00%
|
18.75
|
19.20
|
18.70
|
18.70
|
18.88
|
18.14
|
1,430
|
|
|
8/19/2020
|
+1.20 / +6.86%
|
17.50
|
18.70
|
16.30
|
18.70
|
18.49
|
18.14
|
23,520
|
|
|
8/18/2020
|
+0.50 / +2.94%
|
15.85
|
17.50
|
15.85
|
17.50
|
17.00
|
16.97
|
20
|
|
|
8/17/2020
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.49
|
310
|
|
|
8/14/2020
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.75
|
15.52
|
210
|
|
|
8/13/2020
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.03
|
10
|
|
|
8/12/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.35
|
0
|
|
|