|
Closing price on 3/19/2025
|
|
| Open |
30.50 |
| High |
30.60 |
| Low |
30.00 |
| Volume |
5,200 |
| Split-adjusted Price |
30.00 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-0.50 / -1.64%
|
30.50
|
30.60
|
30.00
|
30.00
|
30.50
|
30.00
|
5,200
|
|
|
3/18/2025
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.43
|
30.50
|
7,500
|
|
|
3/17/2025
|
+0.30 / +1.00%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.22
|
30.30
|
4,100
|
|
|
3/14/2025
|
-0.50 / -1.64%
|
30.50
|
30.60
|
30.00
|
30.00
|
30.49
|
30.00
|
6,100
|
|
|
3/13/2025
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.63
|
30.50
|
7,000
|
|
|
3/12/2025
|
+0.70 / +2.33%
|
30.10
|
30.80
|
30.10
|
30.80
|
30.50
|
30.80
|
6,500
|
|
|
3/11/2025
|
-0.40 / -1.31%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.39
|
30.10
|
6,300
|
|
|
3/10/2025
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.93
|
30.50
|
4,700
|
|
|
3/7/2025
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.43
|
30.50
|
6,800
|
|
|
3/6/2025
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.50
|
30.50
|
30.58
|
30.50
|
4,400
|
|
|
3/5/2025
|
+1.00 / +3.39%
|
29.50
|
30.50
|
29.50
|
30.50
|
29.78
|
30.50
|
14,300
|
|
|
3/4/2025
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.97
|
29.50
|
5,000
|
|
|
3/3/2025
|
-0.40 / -1.32%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.24
|
30.00
|
8,800
|
|
|
2/28/2025
|
-0.40 / -1.30%
|
30.80
|
30.80
|
30.40
|
30.40
|
30.56
|
30.40
|
9,400
|
|
|
2/27/2025
|
+0.10 / +0.33%
|
30.70
|
30.95
|
30.70
|
30.80
|
30.87
|
30.80
|
4,200
|
|
|
2/26/2025
|
-0.25 / -0.81%
|
30.95
|
30.95
|
30.70
|
30.70
|
30.72
|
30.70
|
4,800
|
|
|
2/25/2025
|
0.00 / 0.00%
|
30.95
|
31.00
|
30.00
|
30.95
|
30.88
|
30.95
|
13,900
|
|
|
2/24/2025
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.95
|
30.95
|
30.97
|
30.95
|
9,700
|
|
|
2/21/2025
|
-0.30 / -0.96%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.01
|
31.00
|
7,500
|
|
|
2/20/2025
|
+0.30 / +0.97%
|
31.00
|
31.50
|
31.00
|
31.30
|
31.22
|
31.30
|
7,000
|
|
|
2/19/2025
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.21
|
31.00
|
9,700
|
|
|
2/18/2025
|
-0.40 / -1.27%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.01
|
31.00
|
9,000
|
|
|
2/17/2025
|
+0.10 / +0.32%
|
31.30
|
31.40
|
30.80
|
31.40
|
31.09
|
31.40
|
10,300
|
|
|
2/14/2025
|
+0.70 / +2.29%
|
30.60
|
31.30
|
30.20
|
31.30
|
30.58
|
31.30
|
7,200
|
|
|
2/13/2025
|
-0.50 / -1.61%
|
31.10
|
31.10
|
30.60
|
30.60
|
30.87
|
30.60
|
10,000
|
|
|
2/12/2025
|
-0.30 / -0.96%
|
31.20
|
31.20
|
31.10
|
31.10
|
31.11
|
31.10
|
8,600
|
|
|
2/11/2025
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
4,700
|
|
|
2/10/2025
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.10
|
31.40
|
31.25
|
31.40
|
8,800
|
|
|
2/7/2025
|
+0.40 / +1.29%
|
31.00
|
31.50
|
31.00
|
31.40
|
31.44
|
31.40
|
7,500
|
|
|
2/6/2025
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.00
|
31.05
|
31.00
|
11,800
|
|
|