|
Closing price on 8/10/2011
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
2,500 |
| Split-adjusted Price |
5.00 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2011
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.00
|
2,500
|
|
|
8/9/2011
|
-0.90 / -6.08%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.35
|
2,000
|
|
|
8/8/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.69
|
0
|
|
|
8/5/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.69
|
0
|
|
|
8/4/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.69
|
0
|
|
|
8/3/2011
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.69
|
100
|
|
|
8/2/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.38
|
0
|
|
|
8/1/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.38
|
0
|
|
|
7/29/2011
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.38
|
100
|
|
|
7/28/2011
|
-0.30 / -2.16%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.23
|
0
|
|
|
7/27/2011
|
0.00 / 0.00%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.60
|
5.35
|
1,600
|
|
|
7/26/2011
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.35
|
200
|
|
|
7/25/2011
|
-1.00 / -6.54%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.50
|
11,200
|
|
|
7/22/2011
|
+0.90 / +6.25%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.88
|
300
|
|
|
7/21/2011
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.39
|
5.54
|
4,500
|
|
|
7/20/2011
|
+0.80 / +6.30%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.45
|
5.19
|
600
|
|
|
7/19/2011
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.88
|
1,600
|
|
|
7/18/2011
|
+0.80 / +7.21%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.58
|
400
|
|
|
7/15/2011
|
-0.80 / -6.72%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.15
|
4.27
|
20,900
|
|
|
7/14/2011
|
-0.80 / -6.30%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.58
|
12,400
|
|
|
7/13/2011
|
-0.90 / -6.62%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.88
|
23,100
|
|
|
7/12/2011
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.23
|
9,400
|
|
|
7/11/2011
|
-1.00 / -6.41%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.61
|
100
|
|
|
7/8/2011
|
-1.10 / -6.59%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.00
|
400
|
|
|
7/7/2011
|
-1.20 / -6.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.42
|
100
|
|
|
7/6/2011
|
-1.30 / -6.77%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.88
|
100
|
|
|
7/5/2011
|
-1.40 / -6.80%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.38
|
100
|
|
|
7/4/2011
|
-1.50 / -6.79%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.92
|
100
|
|
|
7/1/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.50
|
0
|
|
|
6/30/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.50
|
0
|
|
|