|
Closing price on 1/21/2010
|
|
| Open |
34.00 |
| High |
35.70 |
| Low |
32.50 |
| Volume |
264,380 |
| Split-adjusted Price |
20.17 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2010
|
-1.40 / -4.12%
|
34.00
|
35.70
|
32.50
|
32.60
|
32.60
|
20.17
|
264,380
|
|
|
1/20/2010
|
-1.30 / -3.68%
|
37.00
|
37.00
|
34.00
|
34.00
|
34.00
|
21.04
|
265,330
|
|
|
1/19/2010
|
+1.60 / +4.75%
|
33.70
|
35.30
|
33.20
|
35.30
|
35.30
|
21.84
|
216,750
|
|
|
1/18/2010
|
-1.70 / -4.80%
|
35.40
|
35.40
|
33.70
|
33.70
|
33.70
|
20.85
|
267,120
|
|
|
1/15/2010
|
-1.80 / -4.84%
|
35.80
|
36.90
|
35.40
|
35.40
|
35.40
|
21.90
|
156,820
|
|
|
1/14/2010
|
+0.50 / +1.36%
|
38.00
|
38.30
|
36.70
|
37.20
|
37.20
|
23.02
|
213,750
|
|
|
1/13/2010
|
+1.50 / +4.26%
|
34.00
|
36.70
|
33.50
|
36.70
|
36.70
|
22.71
|
647,220
|
|
|
1/12/2010
|
-1.80 / -4.86%
|
36.00
|
37.50
|
35.20
|
35.20
|
35.20
|
21.78
|
307,840
|
|
|
1/11/2010
|
-1.50 / -3.90%
|
38.50
|
38.70
|
36.70
|
37.00
|
37.00
|
22.89
|
391,410
|
|
|
1/8/2010
|
-2.00 / -4.94%
|
42.20
|
42.20
|
38.50
|
38.50
|
38.50
|
23.82
|
566,190
|
|
|
1/7/2010
|
+1.90 / +4.92%
|
40.50
|
40.50
|
39.00
|
40.50
|
40.50
|
25.06
|
443,660
|
|
|
1/6/2010
|
+1.80 / +4.89%
|
37.00
|
38.60
|
36.90
|
38.60
|
38.60
|
23.88
|
420,290
|
|
|
1/5/2010
|
+1.70 / +4.84%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
22.77
|
67,390
|
|
|
1/4/2010
|
+1.60 / +4.78%
|
34.80
|
35.10
|
34.70
|
35.10
|
35.10
|
21.72
|
97,480
|
|
|
12/31/2009
|
0.00 / 0.00%
|
33.50
|
35.10
|
33.50
|
33.50
|
33.50
|
20.73
|
444,350
|
|
|
12/30/2009
|
+0.90 / +2.76%
|
34.20
|
34.20
|
33.50
|
33.50
|
33.50
|
20.73
|
870,270
|
|
|
12/29/2009
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.00
|
32.60
|
32.60
|
20.17
|
469,800
|
|
|
12/28/2009
|
+1.40 / +4.71%
|
31.10
|
31.10
|
30.50
|
31.10
|
31.10
|
19.24
|
327,430
|
|
|
12/25/2009
|
+1.40 / +4.95%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.70
|
18.38
|
138,280
|
|
|
12/24/2009
|
+1.30 / +4.81%
|
27.00
|
28.30
|
26.10
|
28.30
|
28.30
|
17.51
|
297,590
|
|
|
12/23/2009
|
+0.20 / +0.75%
|
26.50
|
27.30
|
26.50
|
27.00
|
27.00
|
16.71
|
165,210
|
|
|
12/22/2009
|
-1.00 / -3.60%
|
27.80
|
28.80
|
26.80
|
26.80
|
26.80
|
16.58
|
179,450
|
|
|
12/21/2009
|
+1.30 / +4.91%
|
27.80
|
27.80
|
26.70
|
27.80
|
27.80
|
17.20
|
219,110
|
|
|
12/18/2009
|
+1.20 / +4.74%
|
26.40
|
26.50
|
25.60
|
26.50
|
26.50
|
16.40
|
279,270
|
|
|
12/17/2009
|
-1.30 / -4.89%
|
25.30
|
25.40
|
25.30
|
25.30
|
25.30
|
15.65
|
215,300
|
|
|
12/16/2009
|
-1.30 / -4.66%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.60
|
16.46
|
113,140
|
|
|
12/15/2009
|
-1.40 / -4.78%
|
28.60
|
28.80
|
27.90
|
27.90
|
27.90
|
17.26
|
235,050
|
|
|
12/14/2009
|
0.00 / 0.00%
|
30.60
|
30.60
|
27.90
|
29.30
|
29.30
|
18.13
|
489,630
|
|
|
12/11/2009
|
-1.50 / -4.87%
|
29.30
|
29.90
|
29.30
|
29.30
|
29.30
|
18.13
|
235,210
|
|
|
12/10/2009
|
-1.60 / -4.94%
|
30.90
|
31.90
|
30.80
|
30.80
|
30.80
|
19.06
|
236,590
|
|
|