|
Closing price on 11/11/2025
|
|
| Open |
28.40 |
| High |
28.40 |
| Low |
28.10 |
| Volume |
22,000 |
| Split-adjusted Price |
28.25 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2025
|
-0.15 / -0.53%
|
28.40
|
28.40
|
28.10
|
28.25
|
28.23
|
28.25
|
22,000
|
|
|
11/10/2025
|
+0.20 / +0.71%
|
28.20
|
28.40
|
28.00
|
28.40
|
28.30
|
28.40
|
22,800
|
|
|
11/7/2025
|
+1.25 / +4.64%
|
26.95
|
28.20
|
26.80
|
28.20
|
27.56
|
28.20
|
47,100
|
|
|
11/6/2025
|
0.00 / 0.00%
|
26.95
|
27.00
|
26.80
|
26.95
|
26.96
|
26.95
|
8,700
|
|
|
11/5/2025
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.80
|
26.95
|
26.92
|
26.95
|
13,100
|
|
|
11/4/2025
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.90
|
26.95
|
26.95
|
26.95
|
23,300
|
|
|
11/3/2025
|
+0.05 / +0.19%
|
26.95
|
27.00
|
26.80
|
27.00
|
26.97
|
27.00
|
16,300
|
|
|
10/31/2025
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.70
|
26.95
|
26.85
|
26.95
|
20,200
|
|
|
10/30/2025
|
+0.10 / +0.37%
|
26.85
|
26.95
|
26.85
|
26.95
|
26.91
|
26.95
|
14,100
|
|
|
10/29/2025
|
0.00 / 0.00%
|
26.85
|
26.90
|
26.50
|
26.85
|
26.80
|
26.85
|
14,300
|
|
|
10/28/2025
|
+0.05 / +0.19%
|
26.80
|
26.85
|
26.50
|
26.85
|
26.78
|
26.85
|
25,000
|
|
|
10/27/2025
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.60
|
26.80
|
26.73
|
26.80
|
5,400
|
|
|
10/24/2025
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.89
|
26.90
|
11,100
|
|
|
10/23/2025
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.90
|
27.00
|
26.93
|
27.00
|
7,400
|
|
|
10/22/2025
|
-0.10 / -0.36%
|
27.40
|
27.50
|
27.30
|
27.30
|
27.39
|
27.30
|
20,900
|
|
|
10/21/2025
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.20
|
27.40
|
27.34
|
27.40
|
8,500
|
|
|
10/20/2025
|
-0.35 / -1.26%
|
27.85
|
27.85
|
27.50
|
27.50
|
27.61
|
27.50
|
15,000
|
|
|
10/17/2025
|
+0.05 / +0.18%
|
27.80
|
27.95
|
27.20
|
27.85
|
27.80
|
27.85
|
25,400
|
|
|
10/16/2025
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.50
|
27.80
|
27.81
|
27.80
|
13,700
|
|
|
10/15/2025
|
-0.50 / -1.77%
|
28.00
|
28.00
|
27.50
|
27.80
|
27.77
|
27.80
|
10,900
|
|
|
10/14/2025
|
-0.50 / -1.74%
|
28.80
|
28.80
|
28.30
|
28.30
|
28.36
|
28.30
|
6,700
|
|
|
10/13/2025
|
+0.05 / +0.17%
|
28.75
|
28.80
|
28.10
|
28.80
|
28.71
|
28.80
|
24,600
|
|
|
10/10/2025
|
-0.15 / -0.52%
|
28.90
|
28.90
|
28.60
|
28.75
|
28.72
|
28.75
|
23,000
|
|
|
10/9/2025
|
+0.20 / +0.70%
|
28.10
|
28.90
|
28.10
|
28.90
|
28.60
|
28.90
|
17,200
|
|
|
10/8/2025
|
+0.50 / +1.77%
|
28.20
|
28.70
|
27.90
|
28.70
|
28.33
|
28.70
|
23,000
|
|
|
10/7/2025
|
-0.30 / -1.05%
|
28.50
|
28.50
|
27.90
|
28.20
|
28.04
|
28.20
|
10,100
|
|
|
10/6/2025
|
+0.20 / +0.71%
|
28.30
|
28.50
|
27.60
|
28.50
|
28.22
|
28.50
|
28,300
|
|
|
10/3/2025
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.37
|
28.30
|
7,700
|
|
|
10/2/2025
|
+0.20 / +0.71%
|
28.30
|
28.50
|
27.90
|
28.50
|
28.18
|
28.50
|
27,600
|
|
|
10/1/2025
|
+0.10 / +0.35%
|
28.20
|
28.30
|
27.70
|
28.30
|
27.98
|
28.30
|
10,600
|
|
|