|
Closing price on 9/1/2010
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
7,600 |
| Split-adjusted Price |
8.15 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+0.10 / +0.45%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.11
|
8.15
|
7,600
|
|
|
8/31/2010
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.12
|
2,200
|
|
|
8/30/2010
|
-0.40 / -1.78%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.12
|
8.15
|
5,500
|
|
|
8/27/2010
|
+0.50 / +2.27%
|
22.00
|
22.50
|
20.50
|
22.50
|
22.14
|
8.30
|
9,900
|
|
|
8/26/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.12
|
2,000
|
|
|
8/25/2010
|
-1.00 / -4.35%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.73
|
8.12
|
7,000
|
|
|
8/24/2010
|
+0.50 / +2.22%
|
21.10
|
23.00
|
21.10
|
23.00
|
22.34
|
8.18
|
2,900
|
|
|
8/23/2010
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.00
|
2,500
|
|
|
8/20/2010
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.18
|
0
|
|
|
8/19/2010
|
+0.60 / +2.65%
|
23.00
|
23.20
|
22.60
|
23.20
|
22.99
|
8.25
|
28,500
|
|
|
8/18/2010
|
-1.70 / -7.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.04
|
3,200
|
|
|
8/17/2010
|
+0.90 / +3.85%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.33
|
8.64
|
10,600
|
|
|
8/16/2010
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.32
|
1,500
|
|
|
8/13/2010
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.79
|
2,000
|
|
|
8/12/2010
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.79
|
0
|
|
|
8/11/2010
|
+0.80 / +3.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.79
|
100
|
|
|
8/10/2010
|
-1.30 / -5.80%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.50
|
4,700
|
|
|
8/9/2010
|
-1.60 / -6.67%
|
24.10
|
24.10
|
22.40
|
22.40
|
22.63
|
7.97
|
9,200
|
|
|
8/6/2010
|
+0.80 / +3.45%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.54
|
100
|
|
|
8/5/2010
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
8.25
|
100
|
|
|
8/4/2010
|
0.00 / 0.00%
|
22.30
|
23.00
|
21.60
|
23.00
|
21.72
|
8.18
|
5,000
|
|
|
8/3/2010
|
-1.60 / -6.50%
|
23.20
|
24.00
|
23.00
|
23.00
|
23.22
|
8.18
|
6,900
|
|
|
8/2/2010
|
+0.60 / +2.50%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.74
|
8.75
|
1,200
|
|
|
7/30/2010
|
+0.30 / +1.27%
|
25.30
|
25.30
|
24.00
|
24.00
|
24.64
|
8.54
|
2,300
|
|
|
7/29/2010
|
+1.40 / +6.28%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
8.43
|
17,500
|
|
|
7/28/2010
|
+0.10 / +0.45%
|
22.50
|
22.70
|
22.20
|
22.30
|
22.22
|
7.93
|
69,900
|
|
|
7/27/2010
|
-1.70 / -7.11%
|
24.50
|
24.50
|
22.20
|
22.20
|
22.27
|
7.90
|
3,100
|
|
|
7/26/2010
|
-1.10 / -4.40%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.68
|
8.50
|
2,200
|
|
|
7/23/2010
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.89
|
100
|
|
|
7/22/2010
|
-0.20 / -0.83%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.24
|
8.54
|
4,000
|
|
|