|
Closing price on 6/17/2010
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
26.00 |
| Volume |
4,900 |
| Split-adjusted Price |
9.28 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
+0.10 / +0.38%
|
27.60
|
27.60
|
26.00
|
26.10
|
26.72
|
9.28
|
4,900
|
|
|
6/16/2010
|
-1.00 / -3.70%
|
26.00
|
26.90
|
26.00
|
26.00
|
26.02
|
9.25
|
18,700
|
|
|
6/15/2010
|
+0.10 / +0.37%
|
28.50
|
28.50
|
27.00
|
27.00
|
27.88
|
9.60
|
1,200
|
|
|
6/14/2010
|
+1.70 / +6.75%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.75
|
9.57
|
1,300
|
|
|
6/11/2010
|
-1.70 / -6.32%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.96
|
100
|
|
|
6/10/2010
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
9.57
|
1,000
|
|
|
6/9/2010
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.60
|
100
|
|
|
6/8/2010
|
+1.80 / +7.11%
|
25.90
|
27.10
|
25.90
|
27.10
|
26.20
|
9.64
|
2,000
|
|
|
6/7/2010
|
-1.80 / -6.64%
|
25.40
|
27.10
|
25.30
|
25.30
|
25.39
|
9.00
|
4,700
|
|
|
6/4/2010
|
-1.70 / -5.90%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.64
|
1,000
|
|
|
6/3/2010
|
+0.90 / +3.23%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
10.24
|
100
|
|
|
6/2/2010
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.10
|
27.90
|
27.25
|
9.92
|
2,400
|
|
|
6/1/2010
|
+0.50 / +1.83%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.87
|
9.89
|
300
|
|
|
5/31/2010
|
-0.70 / -2.50%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.22
|
9.71
|
1,300
|
|
|
5/28/2010
|
+1.00 / +3.70%
|
27.90
|
28.00
|
27.90
|
28.00
|
27.99
|
9.96
|
3,900
|
|
|
5/27/2010
|
+1.50 / +5.88%
|
26.50
|
27.00
|
24.00
|
27.00
|
26.22
|
9.60
|
4,400
|
|
|
5/26/2010
|
+1.60 / +6.69%
|
25.50
|
25.50
|
25.10
|
25.50
|
25.33
|
9.07
|
6,000
|
|
|
5/25/2010
|
-1.70 / -6.64%
|
25.30
|
25.30
|
23.90
|
23.90
|
23.92
|
8.50
|
30,400
|
|
|
5/24/2010
|
-2.40 / -8.57%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.62
|
9.10
|
2,400
|
|
|
5/21/2010
|
-2.50 / -8.20%
|
28.50
|
28.50
|
26.60
|
28.00
|
27.50
|
9.96
|
12,100
|
|
|
5/20/2010
|
+2.40 / +8.54%
|
28.00
|
30.50
|
28.00
|
30.50
|
28.57
|
10.85
|
10,700
|
|
|
5/19/2010
|
-2.10 / -6.95%
|
30.20
|
30.20
|
28.10
|
28.10
|
28.60
|
9.99
|
2,500
|
|
|
5/18/2010
|
+0.60 / +2.03%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
10.74
|
100
|
|
|
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
|
|
|