|
Closing price on 1/22/2008
|
|
| Open |
41.00 |
| High |
41.00 |
| Low |
39.90 |
| Volume |
13,210 |
| Split-adjusted Price |
6.25 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2008
|
-1.50 / -3.57%
|
41.00
|
41.00
|
39.90
|
40.50
|
40.50
|
6.25
|
13,210
|
|
|
1/21/2008
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
6.49
|
60
|
|
|
1/18/2008
|
+1.90 / +4.74%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
6.49
|
20
|
|
|
1/17/2008
|
-1.90 / -4.52%
|
43.00
|
43.00
|
40.10
|
40.10
|
40.10
|
6.19
|
800
|
|
|
1/16/2008
|
+1.40 / +3.45%
|
38.80
|
42.00
|
38.80
|
42.00
|
42.00
|
6.49
|
9,300
|
|
|
1/15/2008
|
-2.10 / -4.92%
|
41.00
|
42.60
|
40.60
|
40.60
|
40.60
|
6.27
|
6,200
|
|
|
1/14/2008
|
+1.60 / +3.89%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
6.59
|
11,560
|
|
|
1/11/2008
|
+0.10 / +0.24%
|
42.50
|
42.50
|
41.10
|
41.10
|
41.10
|
6.35
|
1,090
|
|
|
1/10/2008
|
-2.00 / -4.65%
|
43.00
|
43.00
|
40.90
|
41.00
|
41.00
|
6.33
|
910
|
|
|
1/9/2008
|
+0.10 / +0.23%
|
42.60
|
45.00
|
42.60
|
43.00
|
43.00
|
6.64
|
7,780
|
|
|
1/8/2008
|
+0.30 / +0.70%
|
42.60
|
43.70
|
42.60
|
42.90
|
42.90
|
6.62
|
900
|
|
|
1/7/2008
|
-1.10 / -2.52%
|
45.70
|
45.70
|
42.60
|
42.60
|
42.60
|
6.58
|
5,840
|
|
|
1/4/2008
|
-1.50 / -3.32%
|
43.80
|
44.00
|
43.70
|
43.70
|
43.70
|
6.75
|
6,100
|
|
|
1/3/2008
|
+1.90 / +4.39%
|
45.40
|
45.40
|
45.00
|
45.20
|
45.20
|
6.98
|
3,060
|
|
|
1/2/2008
|
-0.40 / -0.92%
|
43.80
|
43.80
|
43.30
|
43.30
|
43.30
|
6.69
|
1,500
|
|
|
12/28/2007
|
-1.60 / -3.53%
|
46.00
|
47.00
|
43.70
|
43.70
|
43.70
|
6.75
|
1,800
|
|
|
12/27/2007
|
+2.10 / +4.86%
|
43.30
|
45.30
|
43.30
|
45.30
|
45.30
|
7.00
|
830
|
|
|
12/26/2007
|
-1.40 / -3.14%
|
43.10
|
43.20
|
43.10
|
43.20
|
43.20
|
6.67
|
2,300
|
|
|
12/25/2007
|
+0.10 / +0.22%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
6.89
|
750
|
|
|
12/24/2007
|
-2.00 / -4.30%
|
46.00
|
46.00
|
44.50
|
44.50
|
44.50
|
6.87
|
60
|
|
|
12/21/2007
|
+0.40 / +0.87%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.50
|
7.18
|
3,210
|
|
|
12/20/2007
|
-2.30 / -4.75%
|
46.00
|
46.10
|
46.00
|
46.10
|
46.10
|
7.12
|
21,680
|
|
|
12/19/2007
|
+2.30 / +4.99%
|
44.00
|
48.40
|
44.00
|
48.40
|
48.40
|
7.47
|
2,380
|
|
|
12/18/2007
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
7.12
|
1,300
|
|
|
12/17/2007
|
-2.40 / -4.95%
|
46.20
|
46.50
|
46.10
|
46.10
|
46.10
|
7.12
|
3,000
|
|
|
12/14/2007
|
-0.40 / -0.82%
|
46.60
|
48.50
|
46.60
|
48.50
|
48.50
|
7.49
|
1,470
|
|
|
12/13/2007
|
-0.50 / -1.01%
|
47.00
|
48.90
|
47.00
|
48.90
|
48.90
|
7.55
|
9,200
|
|
|
12/12/2007
|
+0.90 / +1.86%
|
46.30
|
49.40
|
46.30
|
49.40
|
49.40
|
7.63
|
6,360
|
|
|
12/11/2007
|
+0.50 / +1.04%
|
46.10
|
48.50
|
46.10
|
48.50
|
48.50
|
7.49
|
2,730
|
|
|
12/10/2007
|
-1.00 / -2.04%
|
47.20
|
49.00
|
47.20
|
48.00
|
48.00
|
7.41
|
4,310
|
|
|