|
Closing price on 10/12/2009
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.40 |
| Volume |
166,360 |
| Split-adjusted Price |
5.13 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2009
|
+0.80 / +4.71%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.80
|
5.13
|
166,360
|
|
|
10/9/2009
|
+0.40 / +2.41%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
4.90
|
89,790
|
|
|
10/8/2009
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.60
|
4.78
|
55,410
|
|
|
10/7/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
4.75
|
60,840
|
|
|
10/6/2009
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
4.75
|
32,480
|
|
|
10/5/2009
|
-0.10 / -0.60%
|
17.60
|
17.60
|
16.60
|
16.70
|
16.70
|
4.81
|
30,270
|
|
|
10/2/2009
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.00
|
16.80
|
16.80
|
4.84
|
105,860
|
|
|
10/1/2009
|
-0.30 / -1.75%
|
17.10
|
17.20
|
16.80
|
16.80
|
16.80
|
4.84
|
82,160
|
|
|
9/30/2009
|
-0.30 / -1.72%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.10
|
4.93
|
114,160
|
|
|
9/29/2009
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.40
|
5.01
|
51,420
|
|
|
9/28/2009
|
-0.40 / -2.22%
|
18.20
|
18.20
|
17.50
|
17.60
|
17.60
|
5.07
|
66,130
|
|
|
9/25/2009
|
+0.60 / +3.45%
|
17.40
|
18.20
|
17.30
|
18.00
|
18.00
|
5.19
|
143,600
|
|
|
9/24/2009
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.40
|
5.01
|
93,590
|
|
|
9/23/2009
|
+0.80 / +4.82%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
5.01
|
120,830
|
|
|
9/22/2009
|
-0.30 / -1.78%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.60
|
4.78
|
99,990
|
|
|
9/21/2009
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
4.87
|
74,890
|
|
|
9/18/2009
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.10
|
4.93
|
45,200
|
|
|
9/17/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.10
|
4.93
|
57,300
|
|
|
9/16/2009
|
+0.10 / +0.59%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.10
|
4.93
|
93,740
|
|
|
9/15/2009
|
-0.30 / -1.73%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
4.90
|
72,710
|
|
|
9/14/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.30
|
4.98
|
80,320
|
|
|
9/11/2009
|
+0.30 / +1.76%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
4.98
|
99,160
|
|
|
9/10/2009
|
-0.20 / -1.16%
|
17.10
|
17.50
|
17.00
|
17.00
|
17.00
|
4.90
|
55,610
|
|
|
9/9/2009
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.20
|
4.96
|
72,300
|
|
|
9/8/2009
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
4.98
|
72,990
|
|
|
9/7/2009
|
-0.90 / -4.97%
|
17.40
|
17.80
|
17.20
|
17.20
|
17.20
|
4.96
|
53,310
|
|
|
9/4/2009
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
5.21
|
61,420
|
|
|
9/3/2009
|
+0.40 / +2.15%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
5.47
|
136,540
|
|
|
9/1/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.60
|
5.36
|
115,830
|
|
|
8/31/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.13
|
65,320
|
|
|