|
Closing price on 5/17/2010
|
|
| Open |
29.60 |
| High |
30.60 |
| Low |
29.60 |
| Volume |
400 |
| Split-adjusted Price |
10.53 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-1.90 / -6.03%
|
29.60
|
30.60
|
29.60
|
29.60
|
30.10
|
10.53
|
400
|
|
|
5/14/2010
|
+2.00 / +6.78%
|
30.50
|
31.50
|
30.40
|
31.50
|
30.90
|
11.20
|
10,100
|
|
|
5/13/2010
|
-1.00 / -3.28%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
10.49
|
200
|
|
|
5/12/2010
|
+0.50 / +1.67%
|
30.50
|
30.70
|
30.50
|
30.50
|
30.59
|
10.85
|
24,100
|
|
|
5/11/2010
|
-1.40 / -4.46%
|
31.30
|
31.30
|
30.00
|
30.00
|
30.26
|
10.67
|
18,200
|
|
|
5/10/2010
|
-0.60 / -1.88%
|
30.50
|
31.40
|
30.50
|
31.40
|
31.05
|
11.17
|
5,400
|
|
|
5/7/2010
|
0.00 / 0.00%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.34
|
11.38
|
1,600
|
|
|
5/6/2010
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
11.38
|
12,000
|
|
|
5/5/2010
|
+0.80 / +2.57%
|
30.80
|
32.00
|
30.80
|
31.90
|
31.70
|
11.35
|
8,900
|
|
|
5/4/2010
|
-0.40 / -1.27%
|
31.30
|
31.30
|
30.00
|
31.10
|
30.80
|
11.06
|
1,800
|
|
|
4/29/2010
|
+1.00 / +3.28%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.25
|
11.20
|
12,200
|
|
|
4/28/2010
|
-1.00 / -3.17%
|
31.50
|
32.00
|
30.50
|
30.50
|
30.87
|
10.85
|
4,900
|
|
|
4/27/2010
|
+1.40 / +4.65%
|
33.00
|
34.00
|
31.00
|
31.50
|
32.02
|
11.20
|
6,500
|
|
|
4/26/2010
|
+30.10 / +0.00%
|
32.00
|
35.00
|
30.10
|
30.10
|
32.75
|
10.70
|
5,800
|
|
|