|
Closing price on 1/27/2011
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
345,050 |
| Split-adjusted Price |
14.03 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2011
|
+0.20 / +1.40%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
14.03
|
345,050
|
|
|
1/26/2011
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
13.83
|
419,200
|
|
|
1/25/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
13.74
|
593,190
|
|
|
1/24/2011
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
13.74
|
533,170
|
|
|
1/21/2011
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.50
|
14.03
|
633,820
|
|
|
1/20/2011
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.50
|
14.60
|
14.60
|
14.12
|
623,620
|
|
|
1/19/2011
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.70
|
14.22
|
446,720
|
|
|
1/18/2011
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
14.80
|
14.80
|
14.32
|
727,820
|
|
|
1/17/2011
|
-0.10 / -0.67%
|
14.90
|
15.50
|
14.80
|
14.80
|
14.80
|
14.32
|
784,130
|
|
|
1/14/2011
|
-0.10 / -0.67%
|
14.80
|
15.20
|
14.70
|
14.90
|
14.90
|
14.41
|
677,340
|
|
|
1/13/2011
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
14.51
|
821,440
|
|
|
1/12/2011
|
+0.60 / +4.32%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
14.03
|
864,470
|
|
|
1/11/2011
|
-0.60 / -4.14%
|
14.30
|
14.50
|
13.90
|
13.90
|
13.90
|
13.45
|
795,610
|
|
|
1/10/2011
|
-0.40 / -2.68%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.50
|
14.03
|
878,030
|
|
|
1/7/2011
|
-0.10 / -0.67%
|
15.00
|
15.40
|
14.90
|
14.90
|
14.90
|
14.41
|
890,400
|
|
|
1/6/2011
|
-0.30 / -1.96%
|
15.10
|
15.30
|
14.80
|
15.00
|
15.00
|
14.51
|
754,050
|
|
|
1/5/2011
|
-0.70 / -4.38%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.30
|
14.80
|
1,304,660
|
|
|
1/4/2011
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.00
|
15.48
|
930,530
|
|
|
12/31/2010
|
+0.50 / +3.27%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.80
|
15.28
|
1,048,810
|
|
|
12/30/2010
|
-0.30 / -1.92%
|
15.50
|
16.00
|
15.30
|
15.30
|
15.30
|
14.80
|
825,910
|
|
|
12/29/2010
|
+0.30 / +1.96%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.60
|
15.09
|
2,407,920
|
|
|
12/28/2010
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
14.80
|
2,245,040
|
|
|
12/27/2010
|
-0.50 / -3.31%
|
15.50
|
15.50
|
14.50
|
14.60
|
14.60
|
14.12
|
614,030
|
|
|
12/24/2010
|
-0.10 / -0.66%
|
14.90
|
15.50
|
14.90
|
15.10
|
15.10
|
14.61
|
70,210
|
|
|
12/23/2010
|
-0.50 / -3.18%
|
15.50
|
15.80
|
15.20
|
15.20
|
15.20
|
14.70
|
252,690
|
|
|
12/22/2010
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.70
|
15.19
|
366,590
|
|
|
12/21/2010
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.80
|
15.28
|
271,630
|
|
|
12/20/2010
|
-0.50 / -3.05%
|
16.60
|
16.70
|
15.90
|
15.90
|
15.90
|
15.38
|
546,900
|
|
|
12/17/2010
|
+0.60 / +3.80%
|
16.30
|
16.50
|
15.70
|
16.40
|
16.40
|
15.86
|
560,410
|
|
|
12/16/2010
|
-0.80 / -4.82%
|
16.30
|
16.60
|
15.80
|
15.80
|
15.80
|
15.28
|
666,060
|
|
|