|
Closing price on 1/21/2010
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
17,950 |
| Split-adjusted Price |
3.91 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2010
|
-0.20 / -1.50%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.10
|
3.91
|
17,950
|
|
|
1/20/2010
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
3.97
|
14,220
|
|
|
1/19/2010
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.03
|
1,520
|
|
|
1/18/2010
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.30
|
13.40
|
13.40
|
4.00
|
13,880
|
|
|
1/15/2010
|
-0.30 / -2.10%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
4.18
|
9,550
|
|
|
1/14/2010
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
4.26
|
3,020
|
|
|
1/13/2010
|
-0.60 / -4.17%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
4.12
|
14,050
|
|
|
1/12/2010
|
-0.30 / -2.04%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
4.29
|
6,460
|
|
|
1/11/2010
|
-0.30 / -2.00%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
4.38
|
5,700
|
|
|
1/8/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
4.47
|
13,340
|
|
|
1/7/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
4.47
|
15,580
|
|
|
1/6/2010
|
0.00 / 0.00%
|
14.50
|
15.30
|
14.50
|
15.00
|
15.00
|
4.47
|
3,670
|
|
|
1/5/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
4.47
|
9,620
|
|
|
1/4/2010
|
+0.70 / +4.90%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
4.47
|
42,730
|
|
|
12/31/2009
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.30
|
4.26
|
32,550
|
|
|
12/30/2009
|
+0.20 / +1.43%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
4.23
|
12,830
|
|
|
12/29/2009
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.50
|
14.00
|
14.00
|
4.18
|
7,580
|
|
|
12/28/2009
|
-0.40 / -2.82%
|
14.00
|
14.40
|
13.80
|
13.80
|
13.80
|
4.12
|
7,230
|
|
|
12/25/2009
|
+0.30 / +2.16%
|
14.10
|
14.20
|
13.60
|
14.20
|
14.20
|
4.23
|
16,320
|
|
|
12/24/2009
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.90
|
4.15
|
23,070
|
|
|
12/23/2009
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.40
|
13.90
|
13.90
|
4.15
|
5,750
|
|
|
12/22/2009
|
-0.10 / -0.71%
|
14.10
|
14.50
|
13.70
|
14.00
|
14.00
|
4.18
|
9,440
|
|
|
12/21/2009
|
+0.50 / +3.68%
|
13.30
|
14.20
|
13.30
|
14.10
|
14.10
|
4.20
|
12,430
|
|
|
12/18/2009
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
4.06
|
15,190
|
|
|
12/17/2009
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
3.88
|
12,600
|
|
|
12/16/2009
|
-0.60 / -4.48%
|
13.00
|
13.60
|
12.80
|
12.80
|
12.80
|
3.82
|
15,540
|
|
|
12/15/2009
|
-0.20 / -1.47%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
4.00
|
12,510
|
|
|
12/14/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
4.06
|
9,340
|
|
|
12/11/2009
|
-0.40 / -2.99%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
3.88
|
16,510
|
|
|
12/10/2009
|
-0.60 / -4.29%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.40
|
4.00
|
29,840
|
|
|