|
Closing price on 1/7/2011
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
890,400 |
| Split-adjusted Price |
14.41 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2010
|
-0.60 / -3.49%
|
17.20
|
17.50
|
16.60
|
16.60
|
16.60
|
16.06
|
423,810
|
|
|
12/14/2010
|
-0.90 / -4.97%
|
18.10
|
18.50
|
17.20
|
17.20
|
17.20
|
16.64
|
402,670
|
|
|
12/13/2010
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
17.51
|
60,990
|
|
|
12/10/2010
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.40
|
17.30
|
17.30
|
16.73
|
696,590
|
|
|
12/9/2010
|
-0.30 / -1.79%
|
16.10
|
17.40
|
16.00
|
16.50
|
16.50
|
15.96
|
673,610
|
|
|
12/8/2010
|
-0.80 / -4.55%
|
16.90
|
17.50
|
16.80
|
16.80
|
16.80
|
16.25
|
298,560
|
|
|
12/7/2010
|
-0.90 / -4.86%
|
17.80
|
18.50
|
17.60
|
17.60
|
17.60
|
17.02
|
244,000
|
|
|
12/6/2010
|
+0.10 / +0.54%
|
18.40
|
19.10
|
17.80
|
18.50
|
18.50
|
17.90
|
422,510
|
|
|
12/3/2010
|
+0.60 / +3.37%
|
17.80
|
18.60
|
17.80
|
18.40
|
18.40
|
17.80
|
371,300
|
|
|
12/2/2010
|
+0.80 / +4.71%
|
17.00
|
17.80
|
16.20
|
17.80
|
17.80
|
17.22
|
865,620
|
|
|
12/1/2010
|
0.00 / 0.00%
|
16.50
|
17.70
|
16.30
|
17.00
|
17.00
|
16.44
|
191,100
|
|
|
11/30/2010
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
16.44
|
539,330
|
|
|
11/29/2010
|
+0.70 / +4.52%
|
15.60
|
16.20
|
15.10
|
16.20
|
16.20
|
15.67
|
221,720
|
|
|
11/26/2010
|
+0.70 / +4.73%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.50
|
14.99
|
636,220
|
|
|