|
Closing price on 12/7/2010
|
|
| Open |
17.80 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
244,000 |
| Split-adjusted Price |
17.02 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2010
|
+0.70 / +4.96%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
14.32
|
82,790
|
|
|
11/24/2010
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
14.10
|
14.10
|
13.64
|
57,700
|
|
|
11/23/2010
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.10
|
14.10
|
13.64
|
39,490
|
|
|
11/22/2010
|
-0.20 / -1.40%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
13.64
|
68,030
|
|
|
11/19/2010
|
+0.20 / +1.42%
|
14.20
|
14.80
|
14.10
|
14.30
|
14.30
|
13.83
|
118,340
|
|
|
11/18/2010
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.50
|
14.10
|
14.10
|
13.64
|
125,710
|
|
|
11/17/2010
|
-0.30 / -2.17%
|
13.30
|
14.20
|
13.30
|
13.50
|
13.50
|
13.06
|
149,180
|
|
|
11/16/2010
|
-0.70 / -4.83%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
13.35
|
147,470
|
|
|
11/15/2010
|
-0.70 / -4.61%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.50
|
14.03
|
77,310
|
|
|
11/12/2010
|
-0.80 / -5.00%
|
15.30
|
16.20
|
15.20
|
15.20
|
15.20
|
14.70
|
182,380
|
|
|
11/11/2010
|
-0.80 / -4.76%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.00
|
15.48
|
173,480
|
|
|
11/10/2010
|
+0.10 / +0.60%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.80
|
16.25
|
66,240
|
|
|
11/9/2010
|
-0.80 / -4.57%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
16.15
|
118,720
|
|
|
11/8/2010
|
+0.20 / +1.16%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
16.93
|
77,700
|
|
|
11/5/2010
|
+0.30 / +1.76%
|
17.50
|
17.70
|
17.10
|
17.30
|
17.30
|
16.73
|
156,980
|
|
|
11/4/2010
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
16.44
|
59,790
|
|
|
11/3/2010
|
-0.30 / -1.73%
|
17.10
|
17.30
|
16.70
|
17.00
|
17.00
|
16.44
|
123,840
|
|
|
11/2/2010
|
-0.50 / -2.81%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.30
|
16.73
|
64,900
|
|
|
11/1/2010
|
-0.50 / -2.73%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.80
|
17.22
|
104,030
|
|
|
10/29/2010
|
-0.80 / -4.19%
|
19.10
|
19.10
|
18.30
|
18.30
|
18.30
|
17.70
|
110,130
|
|
|
10/28/2010
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.40
|
19.10
|
19.10
|
18.48
|
135,650
|
|
|
10/27/2010
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.30
|
19.20
|
19.20
|
18.57
|
220,240
|
|
|