|
Closing price on 12/16/2009
|
|
| Open |
26.60 |
| High |
27.00 |
| Low |
26.60 |
| Volume |
113,140 |
| Split-adjusted Price |
16.46 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2009
|
-1.70 / -4.99%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
20.05
|
27,470
|
|
|
12/8/2009
|
-1.70 / -4.75%
|
36.00
|
36.00
|
34.10
|
34.10
|
34.10
|
21.10
|
156,790
|
|
|
12/7/2009
|
+0.50 / +1.42%
|
34.60
|
35.80
|
34.60
|
35.80
|
35.80
|
22.15
|
229,770
|
|
|
12/4/2009
|
-0.50 / -1.40%
|
35.80
|
36.20
|
35.00
|
35.30
|
35.30
|
21.84
|
145,900
|
|
|
12/3/2009
|
-1.20 / -3.24%
|
36.00
|
37.40
|
35.20
|
35.80
|
35.80
|
22.15
|
455,520
|
|
|
12/2/2009
|
-1.90 / -4.88%
|
38.90
|
39.20
|
37.00
|
37.00
|
37.00
|
22.89
|
272,310
|
|
|
12/1/2009
|
+1.80 / +4.85%
|
38.50
|
38.90
|
37.90
|
38.90
|
38.90
|
24.07
|
555,990
|
|
|
11/30/2009
|
-1.40 / -3.64%
|
38.50
|
39.00
|
37.00
|
37.10
|
37.10
|
22.96
|
374,700
|
|
|
11/27/2009
|
-2.00 / -4.94%
|
38.50
|
42.00
|
38.50
|
38.50
|
38.50
|
23.82
|
626,630
|
|
|
11/26/2009
|
-2.10 / -4.93%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
25.06
|
28,340
|
|
|
11/25/2009
|
-2.20 / -4.91%
|
43.80
|
43.80
|
42.60
|
42.60
|
42.60
|
26.36
|
167,540
|
|
|
11/24/2009
|
-2.30 / -4.88%
|
46.70
|
47.20
|
44.80
|
44.80
|
44.80
|
27.72
|
531,120
|
|
|
11/23/2009
|
-2.40 / -4.85%
|
49.50
|
49.50
|
47.10
|
47.10
|
47.10
|
29.14
|
478,860
|
|
|
11/20/2009
|
-0.50 / -1.00%
|
50.00
|
51.50
|
48.70
|
49.50
|
49.50
|
30.63
|
491,740
|
|
|
11/19/2009
|
-1.00 / -1.96%
|
51.00
|
53.00
|
50.00
|
50.00
|
50.00
|
30.94
|
559,040
|
|
|
11/18/2009
|
+2.30 / +4.72%
|
48.00
|
51.00
|
47.80
|
51.00
|
51.00
|
31.56
|
714,690
|
|
|
11/17/2009
|
-0.80 / -1.62%
|
50.00
|
50.00
|
48.70
|
48.70
|
48.70
|
30.13
|
549,620
|
|
|
11/16/2009
|
+1.20 / +2.48%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
30.63
|
1,403,370
|
|
|
11/13/2009
|
+2.30 / +5.00%
|
44.10
|
48.30
|
44.10
|
48.30
|
48.30
|
29.89
|
551,800
|
|
|
11/12/2009
|
+0.80 / +1.77%
|
45.20
|
47.00
|
45.00
|
46.00
|
46.00
|
28.46
|
537,120
|
|
|
11/11/2009
|
-0.60 / -1.31%
|
47.00
|
47.00
|
43.60
|
45.20
|
45.20
|
27.97
|
536,080
|
|
|
11/10/2009
|
-8.20 / -15.19%
|
49.00
|
49.00
|
45.80
|
45.80
|
45.80
|
28.34
|
543,930
|
|
|
11/9/2009
|
-2.50 / -4.42%
|
56.00
|
58.00
|
54.00
|
54.00
|
54.00
|
29.81
|
2,104,330
|
|
|
11/6/2009
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
31.19
|
165,310
|
|
|
11/5/2009
|
+2.50 / +4.85%
|
53.50
|
54.00
|
51.00
|
54.00
|
54.00
|
29.81
|
1,024,000
|
|
|