|
Closing price on 12/10/2020
|
|
| Open |
28.40 |
| High |
28.40 |
| Low |
27.00 |
| Volume |
3,310 |
| Split-adjusted Price |
27.54 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.00
|
28.40
|
27.13
|
27.54
|
3,310
|
|
|
12/9/2020
|
-0.50 / -1.73%
|
28.80
|
28.90
|
28.40
|
28.40
|
28.50
|
27.54
|
220
|
|
|
12/8/2020
|
+1.40 / +5.09%
|
25.60
|
28.90
|
25.60
|
28.90
|
26.28
|
28.03
|
610
|
|
|
12/7/2020
|
-0.30 / -1.08%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
26.67
|
60
|
|
|
12/4/2020
|
+1.80 / +6.92%
|
27.80
|
27.80
|
26.50
|
27.80
|
27.68
|
26.96
|
1,510
|
|
|
12/3/2020
|
0.00 / 0.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.10
|
25.22
|
2,140
|
|
|
12/2/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
25.22
|
0
|
|
|
12/1/2020
|
-0.70 / -2.62%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
25.22
|
10
|
|
|
11/30/2020
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
25.89
|
500
|
|
|
11/27/2020
|
-0.30 / -1.06%
|
28.40
|
28.40
|
27.00
|
28.10
|
27.08
|
27.25
|
1,090
|
|
|
11/26/2020
|
+1.20 / +4.41%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.54
|
10
|
|
|
11/25/2020
|
+0.65 / +2.45%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
26.38
|
500
|
|
|
11/24/2020
|
+1.70 / +6.84%
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
25.75
|
10
|
|
|
11/23/2020
|
-1.80 / -6.75%
|
26.65
|
26.65
|
24.85
|
24.85
|
26.59
|
24.10
|
1,910
|
|
|
11/20/2020
|
-0.75 / -2.74%
|
26.65
|
26.65
|
26.65
|
26.65
|
26.65
|
25.85
|
70
|
|
|
11/19/2020
|
+0.75 / +2.81%
|
26.80
|
27.40
|
26.65
|
27.40
|
26.71
|
26.57
|
3,000
|
|
|
11/18/2020
|
+1.55 / +6.18%
|
26.75
|
26.75
|
26.65
|
26.65
|
26.73
|
25.85
|
4,100
|
|
|
11/17/2020
|
-1.30 / -4.92%
|
27.40
|
27.40
|
25.10
|
25.10
|
26.25
|
24.34
|
20
|
|
|
11/16/2020
|
+1.30 / +5.18%
|
25.10
|
26.40
|
23.55
|
26.40
|
24.08
|
25.60
|
290
|
|
|
11/13/2020
|
-0.90 / -3.46%
|
25.00
|
26.00
|
25.00
|
25.10
|
25.62
|
24.34
|
3,680
|
|
|
11/12/2020
|
-1.00 / -3.70%
|
26.00
|
27.00
|
26.00
|
26.00
|
26.01
|
25.22
|
2,120
|
|
|
11/11/2020
|
-1.15 / -4.09%
|
26.20
|
27.00
|
26.20
|
27.00
|
26.92
|
26.18
|
2,220
|
|
|
11/10/2020
|
+1.65 / +6.23%
|
24.65
|
28.15
|
24.65
|
28.15
|
25.11
|
27.30
|
230
|
|
|
11/9/2020
|
-1.95 / -6.85%
|
26.50
|
29.20
|
26.50
|
26.50
|
26.63
|
25.70
|
210
|
|
|
11/6/2020
|
-2.10 / -6.87%
|
28.45
|
32.30
|
28.45
|
28.45
|
28.45
|
27.59
|
70
|
|
|
11/5/2020
|
-2.25 / -6.86%
|
30.55
|
30.55
|
30.55
|
30.55
|
30.55
|
29.63
|
110
|
|
|
11/4/2020
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
31.81
|
10
|
|
|
11/3/2020
|
+1.35 / +4.29%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
31.81
|
10
|
|
|
11/2/2020
|
+1.85 / +6.25%
|
27.55
|
31.45
|
27.55
|
31.45
|
28.07
|
30.50
|
300
|
|
|
10/30/2020
|
0.00 / 0.00%
|
31.65
|
31.65
|
27.55
|
29.60
|
28.02
|
28.71
|
130
|
|
|