|
Closing price on 1/7/2009
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
11,390 |
| Split-adjusted Price |
2.67 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
+0.20 / +1.33%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
2.67
|
11,390
|
|
|
1/6/2009
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.50
|
15.00
|
15.00
|
2.64
|
16,830
|
|
|
1/5/2009
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.00
|
2.64
|
8,630
|
|
|
1/2/2009
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.90
|
2.62
|
2,290
|
|
|
12/31/2008
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.90
|
2.62
|
5,930
|
|
|
12/30/2008
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
2.64
|
6,640
|
|
|
12/29/2008
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
2.62
|
6,200
|
|
|
12/26/2008
|
+0.20 / +1.38%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.70
|
2.59
|
16,080
|
|
|
12/25/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.55
|
100
|
|
|
12/24/2008
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
2.55
|
5,020
|
|
|
12/23/2008
|
-0.20 / -1.36%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
2.55
|
18,110
|
|
|
12/22/2008
|
+0.20 / +1.38%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
2.59
|
8,920
|
|
|
12/19/2008
|
+0.20 / +1.40%
|
14.30
|
14.50
|
13.80
|
14.50
|
14.50
|
2.55
|
19,010
|
|
|
12/18/2008
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.30
|
2.52
|
18,960
|
|
|
12/17/2008
|
+0.10 / +0.70%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
2.52
|
24,780
|
|
|
12/16/2008
|
-0.10 / -0.70%
|
14.70
|
14.70
|
13.70
|
14.20
|
14.20
|
2.50
|
26,610
|
|
|
12/15/2008
|
+0.60 / +4.38%
|
14.30
|
14.30
|
13.90
|
14.30
|
14.30
|
2.52
|
18,380
|
|
|
12/12/2008
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
2.41
|
19,000
|
|
|
12/11/2008
|
-0.50 / -3.68%
|
13.10
|
14.00
|
13.10
|
13.10
|
13.10
|
2.30
|
8,670
|
|
|
12/10/2008
|
+0.10 / +0.74%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
2.39
|
1,430
|
|
|
12/9/2008
|
+0.60 / +4.65%
|
12.40
|
13.50
|
12.40
|
13.50
|
13.50
|
2.37
|
2,600
|
|
|
12/8/2008
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
2.27
|
8,740
|
|
|
12/5/2008
|
-0.40 / -2.94%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.20
|
2.32
|
14,700
|
|
|
12/4/2008
|
+0.30 / +2.26%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
2.39
|
12,450
|
|
|
12/3/2008
|
-0.20 / -1.48%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
2.34
|
11,600
|
|
|
12/2/2008
|
-0.70 / -4.93%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
2.37
|
31,630
|
|
|
12/1/2008
|
+0.40 / +2.90%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.20
|
2.50
|
17,850
|
|
|
11/28/2008
|
+0.20 / +1.47%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
2.43
|
22,980
|
|
|
11/27/2008
|
-0.40 / -2.86%
|
14.10
|
14.10
|
13.40
|
13.60
|
13.60
|
2.39
|
17,700
|
|
|
11/26/2008
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
2.46
|
16,990
|
|
|