|
Closing price on 1/13/2020
|
|
| Open |
14.75 |
| High |
15.60 |
| Low |
13.85 |
| Volume |
110 |
| Split-adjusted Price |
12.68 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2020
|
-0.90 / -6.10%
|
14.75
|
15.60
|
13.85
|
13.85
|
14.51
|
12.68
|
110
|
|
|
1/10/2020
|
+0.75 / +5.36%
|
14.40
|
14.75
|
14.40
|
14.75
|
14.58
|
13.50
|
30
|
|
|
1/9/2020
|
+0.25 / +1.82%
|
13.10
|
14.00
|
13.00
|
14.00
|
13.53
|
12.82
|
700
|
|
|
1/8/2020
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
12.59
|
0
|
|
|
1/7/2020
|
+0.50 / +3.77%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
12.59
|
10
|
|
|
1/6/2020
|
-0.95 / -6.69%
|
13.85
|
13.85
|
13.25
|
13.25
|
13.55
|
12.13
|
50
|
|
|
1/3/2020
|
+0.55 / +4.03%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.00
|
20
|
|
|
1/2/2020
|
+0.05 / +0.37%
|
13.60
|
13.65
|
13.60
|
13.65
|
13.63
|
12.50
|
224,532
|
|
|
12/31/2019
|
-1.00 / -6.85%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
12.45
|
780
|
|
|
12/30/2019
|
-0.30 / -2.01%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
13.37
|
2,073,019
|
|
|
12/27/2019
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
13.64
|
30
|
|
|
12/26/2019
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.46
|
410
|
|
|
12/25/2019
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.47
|
10
|
|
|
12/24/2019
|
-0.10 / -0.66%
|
14.20
|
15.90
|
14.15
|
15.10
|
14.35
|
13.82
|
2,230
|
|
|
12/23/2019
|
-0.95 / -5.88%
|
16.00
|
16.80
|
15.20
|
15.20
|
16.15
|
13.92
|
30
|
|
|
12/20/2019
|
+1.05 / +6.95%
|
16.15
|
16.15
|
14.05
|
16.15
|
14.81
|
14.79
|
10,060
|
|
|
12/19/2019
|
-0.60 / -3.82%
|
16.75
|
16.75
|
15.10
|
15.10
|
15.70
|
13.82
|
41,911
|
|
|
12/18/2019
|
+0.65 / +4.32%
|
14.35
|
15.70
|
14.35
|
15.70
|
15.38
|
14.37
|
1,040
|
|
|
12/17/2019
|
-1.00 / -6.23%
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
13.78
|
40
|
|
|
12/16/2019
|
-0.45 / -2.73%
|
17.35
|
17.35
|
15.50
|
16.05
|
16.27
|
14.69
|
14,200
|
|
|
12/13/2019
|
-1.20 / -6.78%
|
18.35
|
18.35
|
16.50
|
16.50
|
17.70
|
15.11
|
20
|
|
|
12/12/2019
|
-0.40 / -2.21%
|
19.35
|
19.35
|
16.85
|
17.70
|
18.31
|
16.21
|
60
|
|
|
12/11/2019
|
+1.15 / +6.78%
|
18.10
|
18.10
|
15.80
|
18.10
|
17.53
|
16.57
|
840
|
|
|
12/10/2019
|
-0.15 / -0.88%
|
15.95
|
17.05
|
15.95
|
16.95
|
16.36
|
15.52
|
550
|
|
|
12/9/2019
|
+0.90 / +5.56%
|
17.30
|
17.30
|
15.15
|
17.10
|
16.71
|
15.66
|
610
|
|
|
12/6/2019
|
-1.10 / -6.36%
|
18.35
|
18.35
|
16.20
|
16.20
|
17.70
|
14.83
|
2,090
|
|
|
12/5/2019
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.84
|
10
|
|
|
12/4/2019
|
+1.05 / +6.93%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
14.83
|
50
|
|
|
12/3/2019
|
+0.95 / +6.69%
|
13.35
|
15.15
|
13.35
|
15.15
|
14.25
|
13.87
|
4,020
|
|
|
12/2/2019
|
-0.60 / -4.05%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.00
|
10
|
|
|