|
Closing price on 9/8/2010
|
|
| Open |
28.00 |
| High |
28.50 |
| Low |
27.60 |
| Volume |
699,340 |
| Split-adjusted Price |
17.75 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
-1.40 / -4.83%
|
28.00
|
28.50
|
27.60
|
27.60
|
27.60
|
17.75
|
699,340
|
|
|
9/7/2010
|
+0.30 / +1.05%
|
28.70
|
30.00
|
28.00
|
29.00
|
29.00
|
18.65
|
834,810
|
|
|
9/6/2010
|
+1.30 / +4.74%
|
28.60
|
28.70
|
28.40
|
28.70
|
28.70
|
18.45
|
465,620
|
|
|
9/1/2010
|
+0.60 / +2.24%
|
27.20
|
27.70
|
26.30
|
27.40
|
27.40
|
17.62
|
550,540
|
|
|
8/31/2010
|
+1.20 / +4.69%
|
26.20
|
26.80
|
25.50
|
26.80
|
26.80
|
17.23
|
496,380
|
|
|
8/30/2010
|
+1.20 / +4.92%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.60
|
16.46
|
285,980
|
|
|
8/27/2010
|
-1.20 / -4.69%
|
24.50
|
26.00
|
24.40
|
24.40
|
24.40
|
15.69
|
584,640
|
|
|
8/26/2010
|
-1.30 / -4.83%
|
26.90
|
26.90
|
25.60
|
25.60
|
25.60
|
16.46
|
500,470
|
|
|
8/25/2010
|
-1.40 / -4.95%
|
27.00
|
27.10
|
26.90
|
26.90
|
26.90
|
17.30
|
190,500
|
|
|
8/24/2010
|
-1.40 / -4.71%
|
28.50
|
28.60
|
28.30
|
28.30
|
28.30
|
18.20
|
283,940
|
|
|
8/23/2010
|
-1.30 / -4.19%
|
31.00
|
31.00
|
29.70
|
29.70
|
29.70
|
19.10
|
169,760
|
|
|
8/20/2010
|
+0.80 / +2.65%
|
30.20
|
31.00
|
28.80
|
31.00
|
31.00
|
19.93
|
244,750
|
|
|
8/19/2010
|
+0.40 / +1.34%
|
29.80
|
30.30
|
29.00
|
30.20
|
30.20
|
19.42
|
140,420
|
|
|
8/18/2010
|
-1.50 / -4.79%
|
31.30
|
31.30
|
29.80
|
29.80
|
29.80
|
19.16
|
294,600
|
|
|
8/17/2010
|
-1.00 / -3.10%
|
32.30
|
32.30
|
30.70
|
31.30
|
31.30
|
20.13
|
319,020
|
|
|
8/16/2010
|
+1.50 / +4.87%
|
31.70
|
32.30
|
31.00
|
32.30
|
32.30
|
20.77
|
199,940
|
|
|
8/13/2010
|
-0.50 / -1.60%
|
30.00
|
31.30
|
29.80
|
30.80
|
30.80
|
19.80
|
419,410
|
|
|
8/12/2010
|
-2.60 / -7.67%
|
31.90
|
33.00
|
31.30
|
31.30
|
31.30
|
20.13
|
321,230
|
|
|
8/11/2010
|
+0.70 / +2.11%
|
34.00
|
34.40
|
32.80
|
33.90
|
33.90
|
21.15
|
153,770
|
|
|
8/10/2010
|
-1.70 / -4.87%
|
33.60
|
34.00
|
33.20
|
33.20
|
33.20
|
20.72
|
557,360
|
|
|
8/9/2010
|
-1.80 / -4.90%
|
36.70
|
36.70
|
34.90
|
34.90
|
34.90
|
21.78
|
173,250
|
|
|
8/6/2010
|
-0.30 / -0.81%
|
37.40
|
37.40
|
36.60
|
36.70
|
36.70
|
22.90
|
204,970
|
|
|
8/5/2010
|
-0.80 / -2.12%
|
38.20
|
38.70
|
37.00
|
37.00
|
37.00
|
23.09
|
150,120
|
|
|
8/4/2010
|
-1.40 / -3.57%
|
38.50
|
39.00
|
37.80
|
37.80
|
37.80
|
23.59
|
184,590
|
|
|
8/3/2010
|
-0.80 / -2.00%
|
40.10
|
40.40
|
39.20
|
39.20
|
39.20
|
24.46
|
208,100
|
|
|
8/2/2010
|
-0.60 / -1.48%
|
40.50
|
41.50
|
39.80
|
40.00
|
40.00
|
24.96
|
251,750
|
|
|
7/30/2010
|
+0.10 / +0.25%
|
41.00
|
41.70
|
40.50
|
40.60
|
40.60
|
25.34
|
248,320
|
|
|
7/29/2010
|
+0.90 / +2.27%
|
40.50
|
40.50
|
39.60
|
40.50
|
40.50
|
25.27
|
208,330
|
|
|
7/28/2010
|
-1.40 / -3.41%
|
40.00
|
41.00
|
39.50
|
39.60
|
39.60
|
24.71
|
214,880
|
|
|
7/27/2010
|
0.00 / 0.00%
|
41.40
|
42.50
|
41.00
|
41.00
|
41.00
|
25.58
|
335,460
|
|
|