|
Closing price on 9/11/2020
|
|
| Open |
31.00 |
| High |
32.80 |
| Low |
31.00 |
| Volume |
2,210 |
| Split-adjusted Price |
26.51 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
0.00 / 0.00%
|
31.00
|
32.80
|
31.00
|
32.80
|
32.13
|
26.51
|
2,210
|
|
|
9/10/2020
|
-0.10 / -0.30%
|
30.60
|
32.80
|
30.60
|
32.80
|
31.70
|
26.51
|
100
|
|
|
9/9/2020
|
+1.90 / +6.13%
|
31.20
|
32.90
|
28.85
|
32.90
|
31.46
|
26.59
|
250
|
|
|
9/8/2020
|
0.00 / 0.00%
|
33.10
|
33.10
|
31.00
|
31.00
|
31.74
|
25.05
|
6,080
|
|
|
9/7/2020
|
+0.70 / +2.31%
|
32.40
|
32.40
|
31.00
|
31.00
|
31.74
|
25.05
|
4,190
|
|
|
9/4/2020
|
+1.95 / +6.88%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
24.49
|
11,790
|
|
|
9/3/2020
|
+1.85 / +6.98%
|
28.35
|
28.35
|
28.35
|
28.35
|
28.35
|
22.91
|
1,610
|
|
|
9/1/2020
|
+1.70 / +6.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.42
|
425,620
|
|
|
8/31/2020
|
+1.60 / +6.90%
|
24.80
|
24.80
|
23.20
|
24.80
|
24.69
|
20.04
|
2,390
|
|
|
8/28/2020
|
+1.50 / +6.91%
|
23.20
|
23.20
|
21.80
|
23.20
|
23.07
|
18.75
|
14,520
|
|
|
8/27/2020
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
17.54
|
126,180
|
|
|
8/26/2020
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.05
|
16.41
|
223,760
|
|
|
8/25/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.99
|
16.16
|
193,720
|
|
|
8/24/2020
|
+1.00 / +5.26%
|
18.60
|
20.00
|
18.60
|
20.00
|
19.89
|
16.16
|
297,760
|
|
|
8/21/2020
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.36
|
6,580
|
|
|
8/20/2020
|
0.00 / 0.00%
|
18.75
|
19.20
|
18.70
|
18.70
|
18.88
|
15.11
|
1,430
|
|
|
8/19/2020
|
+1.20 / +6.86%
|
17.50
|
18.70
|
16.30
|
18.70
|
18.49
|
15.11
|
23,520
|
|
|
8/18/2020
|
+0.50 / +2.94%
|
15.85
|
17.50
|
15.85
|
17.50
|
17.00
|
14.14
|
20
|
|
|
8/17/2020
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.74
|
310
|
|
|
8/14/2020
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.75
|
12.93
|
210
|
|
|
8/13/2020
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.53
|
10
|
|
|
8/12/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.96
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.96
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.96
|
500
|
|
|
8/7/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.96
|
0
|
|
|
8/6/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.96
|
0
|
|
|
8/5/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.96
|
0
|
|
|
8/4/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.96
|
0
|
|
|
8/3/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.96
|
0
|
|
|
7/31/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.96
|
0
|
|
|