|
Closing price on 9/4/2019
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.90 |
| Volume |
290 |
| Split-adjusted Price |
15.95 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15.95
|
290
|
|
|
9/3/2019
|
+1.35 / +6.91%
|
18.20
|
20.90
|
18.20
|
20.90
|
18.94
|
15.95
|
7,390
|
|
|
8/30/2019
|
+0.15 / +0.77%
|
19.40
|
20.65
|
18.05
|
19.55
|
19.41
|
14.92
|
2,060
|
|
|
8/29/2019
|
+0.70 / +3.74%
|
17.50
|
20.00
|
17.50
|
19.40
|
17.87
|
14.80
|
2,350
|
|
|
8/28/2019
|
+1.10 / +6.25%
|
16.40
|
18.80
|
16.40
|
18.70
|
17.58
|
14.27
|
118,075
|
|
|
8/27/2019
|
+1.10 / +6.67%
|
15.60
|
17.60
|
15.55
|
17.60
|
16.44
|
13.43
|
2,190
|
|
|
8/26/2019
|
-0.75 / -4.35%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.48
|
12.59
|
2,610
|
|
|
8/23/2019
|
-1.20 / -6.50%
|
18.40
|
18.40
|
17.25
|
17.25
|
17.83
|
13.16
|
3,030
|
|
|
8/22/2019
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
14.08
|
20
|
|
|
8/21/2019
|
-1.35 / -6.82%
|
18.90
|
18.90
|
18.45
|
18.45
|
18.52
|
14.08
|
270
|
|
|
8/20/2019
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.11
|
30
|
|
|
8/19/2019
|
+0.25 / +1.34%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.27
|
14.42
|
1,040
|
|
|
8/16/2019
|
+0.75 / +4.19%
|
18.65
|
18.65
|
17.15
|
18.65
|
18.28
|
14.23
|
60
|
|
|
8/15/2019
|
+0.80 / +4.68%
|
16.15
|
17.95
|
16.15
|
17.90
|
16.67
|
13.66
|
60
|
|
|
8/14/2019
|
-0.70 / -3.93%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.05
|
10
|
|
|
8/13/2019
|
-0.70 / -3.78%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.58
|
30
|
|
|
8/12/2019
|
-0.45 / -2.37%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.10
|
14.11
|
30
|
|
|
8/9/2019
|
-1.40 / -6.88%
|
19.00
|
19.00
|
18.95
|
18.95
|
18.98
|
14.46
|
1,890
|
|
|
8/8/2019
|
+0.25 / +1.24%
|
19.00
|
20.35
|
19.00
|
20.35
|
19.68
|
15.53
|
80
|
|
|
8/7/2019
|
-0.25 / -1.23%
|
19.00
|
20.30
|
18.95
|
20.10
|
19.59
|
15.34
|
120
|
|
|
8/6/2019
|
-1.50 / -6.86%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
15.53
|
70
|
|
|
8/5/2019
|
+1.05 / +5.05%
|
21.00
|
21.85
|
21.00
|
21.85
|
21.43
|
16.67
|
70
|
|
|
8/2/2019
|
+0.85 / +4.26%
|
18.65
|
20.80
|
18.60
|
20.80
|
18.81
|
15.87
|
2,020
|
|
|
8/1/2019
|
-1.45 / -6.78%
|
20.00
|
21.00
|
19.95
|
19.95
|
20.23
|
15.22
|
60
|
|
|
7/31/2019
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.33
|
0
|
|
|
7/30/2019
|
+1.15 / +5.68%
|
20.75
|
21.40
|
20.75
|
21.40
|
21.18
|
16.33
|
850
|
|
|
7/29/2019
|
+0.55 / +2.79%
|
18.45
|
20.25
|
18.40
|
20.25
|
18.45
|
15.45
|
2,060
|
|
|
7/26/2019
|
-1.45 / -6.86%
|
21.20
|
21.20
|
19.70
|
19.70
|
20.45
|
15.03
|
660
|
|
|
7/25/2019
|
-0.05 / -0.24%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
16.14
|
80
|
|
|
7/24/2019
|
+1.15 / +5.74%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.17
|
50
|
|
|