|
Closing price on 12/5/2011
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
164,600 |
| Split-adjusted Price |
8.80 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
164,600
|
|
|
12/2/2011
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
8.80
|
19,180
|
|
|
12/1/2011
|
-0.20 / -2.13%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
24,870
|
|
|
11/30/2011
|
+0.40 / +4.44%
|
8.70
|
9.40
|
8.60
|
9.40
|
9.40
|
9.40
|
166,990
|
|
|
11/29/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
10,200
|
|
|
11/28/2011
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
9.00
|
2,204,260
|
|
|
11/25/2011
|
-0.40 / -4.44%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
8.60
|
2,125,460
|
|
|
11/24/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
9.00
|
30,470
|
|
|
11/23/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
8.90
|
80,400
|
|
|
11/22/2011
|
+0.30 / +3.49%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.90
|
8.90
|
97,740
|
|
|
11/21/2011
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
8.60
|
107,720
|
|
|
11/18/2011
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
42,500
|
|
|
11/17/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.10
|
9.10
|
9.10
|
66,820
|
|
|
11/16/2011
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
9.10
|
30,440
|
|
|
11/15/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
8.80
|
78,550
|
|
|
11/14/2011
|
-0.30 / -3.30%
|
9.10
|
9.20
|
8.70
|
8.80
|
8.80
|
8.80
|
191,620
|
|
|
11/11/2011
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
9.10
|
35,520
|
|
|
11/10/2011
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
9.40
|
109,860
|
|
|
11/9/2011
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
24,360
|
|
|
11/8/2011
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
9.50
|
77,420
|
|
|
11/7/2011
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
9.50
|
45,160
|
|
|
11/4/2011
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
9.50
|
106,110
|
|
|
11/3/2011
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.30
|
9.30
|
24,400
|
|
|
11/2/2011
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
50,670
|
|
|
11/1/2011
|
-0.50 / -4.85%
|
9.80
|
10.20
|
9.80
|
9.80
|
9.80
|
9.80
|
28,510
|
|
|
10/31/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.30
|
10.30
|
100,230
|
|
|
10/28/2011
|
+0.40 / +4.04%
|
9.80
|
10.30
|
9.50
|
10.30
|
10.30
|
10.30
|
216,100
|
|
|
10/27/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.30
|
9.90
|
9.90
|
9.90
|
174,020
|
|
|
10/26/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
13,350
|
|
|
10/25/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
267,030
|
|
|