|
Closing price on 5/9/2022
|
|
| Open |
25.50 |
| High |
29.00 |
| Low |
25.40 |
| Volume |
7,900 |
| Split-adjusted Price |
28.70 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
+1.40 / +5.13%
|
25.50
|
29.00
|
25.40
|
28.70
|
26.58
|
28.70
|
7,900
|
|
|
5/6/2022
|
-0.15 / -0.55%
|
25.80
|
27.30
|
25.55
|
27.30
|
26.40
|
27.30
|
2,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
25.70
|
27.80
|
25.60
|
27.45
|
26.46
|
27.45
|
1,400
|
|
|
5/4/2022
|
+1.75 / +6.81%
|
26.75
|
27.45
|
24.20
|
27.45
|
26.01
|
27.45
|
4,100
|
|
|
4/29/2022
|
-1.70 / -6.20%
|
25.60
|
28.00
|
25.50
|
25.70
|
26.55
|
25.70
|
2,000
|
|
|
4/28/2022
|
+1.45 / +5.59%
|
24.25
|
27.75
|
24.25
|
27.40
|
25.99
|
27.40
|
2,600
|
|
|
4/27/2022
|
+1.15 / +4.64%
|
23.60
|
25.95
|
23.20
|
25.95
|
24.52
|
25.95
|
4,600
|
|
|
4/26/2022
|
+0.10 / +0.40%
|
23.10
|
25.80
|
23.00
|
24.80
|
24.29
|
24.80
|
2,100
|
|
|
4/25/2022
|
-1.80 / -6.79%
|
25.05
|
27.25
|
24.65
|
24.70
|
25.50
|
24.70
|
2,700
|
|
|
4/22/2022
|
-0.50 / -1.85%
|
25.30
|
26.50
|
25.30
|
26.50
|
26.10
|
26.50
|
300
|
|
|
4/21/2022
|
+0.60 / +2.27%
|
24.60
|
27.90
|
24.60
|
27.00
|
26.40
|
27.00
|
3,900
|
|
|
4/20/2022
|
-1.30 / -4.69%
|
25.80
|
28.65
|
25.80
|
26.40
|
27.07
|
26.40
|
4,300
|
|
|
4/19/2022
|
+0.70 / +2.59%
|
28.00
|
28.00
|
26.00
|
27.70
|
26.65
|
27.70
|
600
|
|
|
4/18/2022
|
-0.85 / -3.05%
|
26.65
|
29.20
|
26.65
|
27.00
|
27.91
|
27.00
|
3,800
|
|
|
4/15/2022
|
-0.15 / -0.54%
|
26.40
|
28.50
|
26.40
|
27.85
|
27.42
|
27.85
|
4,700
|
|
|
4/14/2022
|
-0.15 / -0.53%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1,200
|
|
|
4/13/2022
|
+0.45 / +1.62%
|
28.70
|
28.70
|
26.05
|
28.15
|
27.66
|
28.15
|
2,600
|
|
|
4/12/2022
|
-2.05 / -6.89%
|
27.80
|
29.60
|
27.70
|
27.70
|
28.33
|
27.70
|
4,200
|
|
|
4/8/2022
|
-2.20 / -6.89%
|
29.75
|
29.75
|
29.75
|
29.75
|
29.75
|
29.75
|
1,500
|
|
|
4/7/2022
|
+1.95 / +6.50%
|
28.10
|
32.00
|
27.90
|
31.95
|
29.25
|
31.95
|
3,500
|
|
|
4/6/2022
|
+1.90 / +6.76%
|
26.55
|
30.05
|
26.55
|
30.00
|
28.18
|
30.00
|
6,000
|
|
|
4/5/2022
|
-2.05 / -6.80%
|
28.10
|
32.25
|
28.05
|
28.10
|
28.77
|
28.10
|
6,500
|
|
|
4/4/2022
|
-2.25 / -6.94%
|
30.15
|
32.00
|
30.15
|
30.15
|
30.21
|
30.15
|
3,100
|
|
|
4/1/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
0
|
|
|
3/31/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
0
|
|
|
3/30/2022
|
-0.50 / -1.52%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
100
|
|
|
3/29/2022
|
+1.30 / +4.11%
|
29.40
|
33.00
|
29.40
|
32.90
|
31.76
|
32.90
|
1,700
|
|
|
3/28/2022
|
+1.40 / +4.64%
|
28.10
|
32.30
|
28.10
|
31.60
|
30.50
|
31.60
|
6,100
|
|
|
3/25/2022
|
+1.90 / +6.71%
|
26.35
|
30.25
|
26.35
|
30.20
|
28.13
|
30.20
|
6,300
|
|
|
3/24/2022
|
-1.95 / -6.45%
|
28.15
|
29.50
|
28.15
|
28.30
|
28.61
|
28.30
|
1,100
|
|
|