|
Closing price on 8/17/2011
|
|
| Open |
9.80 |
| High |
10.70 |
| Low |
9.80 |
| Volume |
445,920 |
| Split-adjusted Price |
10.70 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2011
|
+0.50 / +4.90%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.70
|
10.70
|
445,920
|
|
|
8/16/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
180,210
|
|
|
8/15/2011
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
10.20
|
121,360
|
|
|
8/12/2011
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
211,370
|
|
|
8/11/2011
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
146,720
|
|
|
8/10/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
9.90
|
80,250
|
|
|
8/9/2011
|
-0.50 / -5.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
250,160
|
|
|
8/8/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
149,210
|
|
|
8/5/2011
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
162,130
|
|
|
8/4/2011
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
45,410
|
|
|
8/3/2011
|
-0.30 / -3.13%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
108,830
|
|
|
8/2/2011
|
-0.50 / -4.95%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
9.60
|
53,730
|
|
|
8/1/2011
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
10.10
|
41,960
|
|
|
7/29/2011
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.60
|
10.60
|
58,020
|
|
|
7/28/2011
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
10.60
|
1,021,820
|
|
|
7/27/2011
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
2,079,870
|
|
|
7/26/2011
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
10.70
|
158,540
|
|
|
7/25/2011
|
+0.20 / +1.90%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.70
|
10.70
|
79,080
|
|
|
7/22/2011
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
389,150
|
|
|
7/21/2011
|
-0.30 / -2.73%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.70
|
10.70
|
290,780
|
|
|
7/20/2011
|
-0.50 / -4.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
301,560
|
|
|
7/19/2011
|
+0.30 / +2.68%
|
10.90
|
11.50
|
10.70
|
11.50
|
11.50
|
11.50
|
68,480
|
|
|
7/18/2011
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.20
|
11.20
|
77,720
|
|
|
7/15/2011
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
11.20
|
12,110
|
|
|
7/14/2011
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
11.00
|
78,090
|
|
|
7/13/2011
|
-0.30 / -2.75%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.60
|
10.60
|
112,460
|
|
|
7/12/2011
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
10.90
|
679,920
|
|
|
7/11/2011
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.40
|
11.40
|
1,150,700
|
|
|
7/8/2011
|
-0.60 / -4.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
553,180
|
|
|
7/7/2011
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
12.40
|
980,570
|
|
|