|
Closing price on 11/25/2019
|
|
| Open |
17.85 |
| High |
17.90 |
| Low |
16.20 |
| Volume |
6,530 |
| Split-adjusted Price |
14.83 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
-1.20 / -6.90%
|
17.85
|
17.90
|
16.20
|
16.20
|
17.61
|
14.83
|
6,530
|
|
|
11/22/2019
|
+1.00 / +6.10%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
15.93
|
30
|
|
|
11/21/2019
|
+1.00 / +6.49%
|
16.35
|
16.40
|
15.20
|
16.40
|
16.09
|
15.02
|
120
|
|
|
11/20/2019
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.10
|
1,010
|
|
|
11/19/2019
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.18
|
10
|
|
|
11/18/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.82
|
0
|
|
|
11/15/2019
|
-0.35 / -2.27%
|
14.65
|
16.45
|
14.65
|
15.10
|
15.45
|
13.82
|
30
|
|
|
11/14/2019
|
-0.30 / -1.90%
|
15.05
|
16.75
|
15.05
|
15.45
|
15.58
|
14.15
|
40
|
|
|
11/13/2019
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
14.42
|
0
|
|
|
11/12/2019
|
-0.95 / -5.69%
|
16.70
|
16.70
|
15.75
|
15.75
|
16.23
|
14.42
|
1,010
|
|
|
11/11/2019
|
+0.75 / +4.70%
|
15.00
|
16.70
|
15.00
|
16.70
|
15.85
|
15.29
|
220
|
|
|
11/8/2019
|
+0.90 / +5.98%
|
16.10
|
16.10
|
14.15
|
15.95
|
15.58
|
14.60
|
540
|
|
|
11/7/2019
|
-0.95 / -5.94%
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
13.78
|
10
|
|
|
11/6/2019
|
-0.40 / -2.44%
|
15.30
|
16.20
|
15.30
|
16.00
|
15.38
|
14.65
|
520
|
|
|
11/5/2019
|
+1.00 / +6.49%
|
14.50
|
16.40
|
14.50
|
16.40
|
15.45
|
15.02
|
40
|
|
|
11/4/2019
|
-0.80 / -4.94%
|
15.10
|
16.50
|
15.10
|
15.40
|
16.34
|
14.10
|
2,020
|
|
|
11/1/2019
|
+0.20 / +1.25%
|
14.90
|
16.20
|
14.90
|
16.20
|
16.00
|
14.83
|
20
|
|
|
10/31/2019
|
-0.60 / -3.61%
|
15.55
|
16.00
|
15.55
|
16.00
|
15.78
|
14.65
|
50
|
|
|
10/30/2019
|
+0.20 / +1.22%
|
15.30
|
16.60
|
15.30
|
16.60
|
16.40
|
15.20
|
20
|
|
|
10/29/2019
|
+0.40 / +2.50%
|
15.05
|
16.40
|
15.05
|
16.40
|
15.73
|
15.02
|
70
|
|
|
10/28/2019
|
+0.10 / +0.63%
|
14.95
|
16.20
|
14.95
|
16.00
|
15.71
|
14.65
|
700
|
|
|
10/25/2019
|
-1.10 / -6.47%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.95
|
14.56
|
50
|
|
|
10/24/2019
|
+0.05 / +0.29%
|
17.80
|
17.80
|
16.10
|
17.00
|
17.07
|
15.56
|
820
|
|
|
10/23/2019
|
+0.90 / +5.61%
|
15.60
|
17.15
|
15.60
|
16.95
|
16.50
|
15.52
|
1,030
|
|
|
10/22/2019
|
-0.60 / -3.60%
|
17.70
|
17.75
|
16.05
|
16.05
|
17.51
|
14.69
|
1,770
|
|
|
10/21/2019
|
-1.25 / -6.98%
|
19.15
|
19.15
|
16.65
|
16.65
|
17.90
|
15.24
|
1,160
|
|
|
10/18/2019
|
+1.10 / +6.55%
|
17.95
|
17.95
|
17.90
|
17.90
|
17.93
|
16.39
|
20
|
|
|
10/17/2019
|
+1.05 / +6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.38
|
10
|
|
|
10/16/2019
|
+1.00 / +6.78%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
14.42
|
2,060
|
|
|
10/15/2019
|
-0.45 / -2.96%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
13.50
|
294,313
|
|
|