|
Closing price on 10/6/2011
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
272,860 |
| Split-adjusted Price |
10.00 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2011
|
+0.20 / +2.04%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
272,860
|
|
|
10/5/2011
|
-0.10 / -1.01%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
9.80
|
165,300
|
|
|
10/4/2011
|
-0.10 / -1.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
146,610
|
|
|
10/3/2011
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
170,770
|
|
|
9/30/2011
|
+0.40 / +4.00%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
10.40
|
297,330
|
|
|
9/29/2011
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
262,430
|
|
|
9/28/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
236,840
|
|
|
9/27/2011
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
187,390
|
|
|
9/26/2011
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
10.40
|
237,540
|
|
|
9/23/2011
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
10.70
|
287,270
|
|
|
9/22/2011
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
10.80
|
416,860
|
|
|
9/21/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
10.30
|
352,510
|
|
|
9/20/2011
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
10.30
|
480,710
|
|
|
9/19/2011
|
-0.30 / -2.70%
|
10.80
|
11.10
|
10.60
|
10.80
|
10.80
|
10.80
|
267,070
|
|
|
9/16/2011
|
-0.50 / -4.31%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
11.10
|
417,040
|
|
|
9/15/2011
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.10
|
11.60
|
11.60
|
11.60
|
398,910
|
|
|
9/14/2011
|
-0.10 / -0.85%
|
12.00
|
12.20
|
11.60
|
11.60
|
11.60
|
11.60
|
863,570
|
|
|
9/13/2011
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
11.70
|
754,850
|
|
|
9/12/2011
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
341,460
|
|
|
9/9/2011
|
+0.30 / +2.78%
|
10.60
|
11.30
|
10.60
|
11.10
|
11.10
|
11.10
|
478,280
|
|
|
9/8/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
10.80
|
10.80
|
10.80
|
289,470
|
|
|
9/7/2011
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
235,090
|
|
|
9/6/2011
|
-0.50 / -4.50%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.60
|
10.60
|
339,930
|
|
|
9/5/2011
|
-0.40 / -3.48%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.10
|
11.10
|
214,270
|
|
|
9/1/2011
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
131,110
|
|
|
8/31/2011
|
+0.20 / +1.80%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
247,530
|
|
|
8/30/2011
|
+0.50 / +4.72%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
11.10
|
787,080
|
|
|
8/29/2011
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.60
|
10.60
|
453,730
|
|
|
8/26/2011
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.10
|
10.10
|
124,710
|
|
|
8/25/2011
|
+0.40 / +4.04%
|
10.00
|
10.30
|
9.80
|
10.30
|
10.30
|
10.30
|
214,850
|
|
|