|
Closing price on 1/20/2014
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.00 |
| Volume |
3,100 |
| Split-adjusted Price |
10.75 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
10.75
|
3,100
|
|
|
1/17/2014
|
+0.90 / +5.26%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
10.75
|
2,700
|
|
|
1/16/2014
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
10.21
|
170
|
|
|
1/15/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.15
|
5,110
|
|
|
1/14/2014
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
10.15
|
1,400
|
|
|
1/13/2014
|
+0.50 / +3.13%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
9.85
|
170
|
|
|
1/10/2014
|
-1.00 / -5.88%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
9.55
|
3,200
|
|
|
1/9/2014
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.15
|
500
|
|
|
1/8/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.39
|
0
|
|
|
1/7/2014
|
+1.00 / +6.10%
|
16.80
|
17.50
|
16.80
|
17.40
|
17.40
|
10.39
|
2,260
|
|
|
1/6/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
0
|
|
|
1/3/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
1,000
|
|
|
1/2/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
5,000
|
|
|
12/31/2013
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
500
|
|
|
12/30/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.91
|
2,010
|
|
|
12/27/2013
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.91
|
2,000
|
|
|
12/26/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.85
|
0
|
|
|
12/25/2013
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.85
|
200
|
|
|
12/24/2013
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.73
|
260
|
|
|
12/23/2013
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.85
|
500
|
|
|
12/20/2013
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.73
|
350
|
|
|
12/19/2013
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.67
|
0
|
|
|
12/18/2013
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
9.67
|
2,940
|
|
|
12/17/2013
|
+0.20 / +1.26%
|
16.90
|
16.90
|
16.00
|
16.10
|
16.10
|
9.61
|
1,330
|
|
|
12/16/2013
|
-0.50 / -3.05%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
9.49
|
7,700
|
|
|
12/13/2013
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
2,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.55
|
0
|
|
|
12/11/2013
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
9.55
|
2,100
|
|
|
12/10/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.73
|
320
|
|
|
12/9/2013
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.73
|
1,030
|
|
|