|
Closing price on 9/23/2010
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
25.00 |
| Volume |
10,000 |
| Split-adjusted Price |
9.22 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
10,000
|
|
|
9/22/2010
|
-0.50 / -2.00%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.89
|
9.04
|
12,900
|
|
|
9/21/2010
|
-0.20 / -0.79%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
6,000
|
|
|
9/20/2010
|
+0.20 / +0.80%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.03
|
9.30
|
2,400
|
|
|
9/17/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
800
|
|
|
9/16/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
0
|
|
|
9/15/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
0
|
|
|
9/14/2010
|
+0.40 / +1.63%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
3,000
|
|
|
9/13/2010
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.75
|
9.07
|
800
|
|
|
9/10/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
9.04
|
5,000
|
|
|
9/9/2010
|
+0.50 / +2.08%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.51
|
9.04
|
5,800
|
|
|
9/8/2010
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
6,500
|
|
|
9/7/2010
|
+1.00 / +4.26%
|
24.00
|
24.90
|
23.50
|
24.50
|
24.04
|
9.04
|
5,700
|
|
|
9/6/2010
|
+1.40 / +6.33%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.44
|
8.67
|
1,700
|
|
|
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
|
|
|