|
Closing price on 10/25/2011
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.30 |
| Volume |
13,850 |
| Split-adjusted Price |
5.30 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
5.30
|
13,850
|
|
|
10/24/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.40
|
5.30
|
1,240
|
|
|
10/21/2011
|
+0.10 / +0.81%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
5.30
|
1,720
|
|
|
10/20/2011
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
5.25
|
13,910
|
|
|
10/19/2011
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
5.30
|
2,010
|
|
|
10/18/2011
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.30
|
5.25
|
6,720
|
|
|
10/17/2011
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
5.30
|
13,920
|
|
|
10/14/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.25
|
0
|
|
|
10/13/2011
|
-0.10 / -0.81%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
5.25
|
5,610
|
|
|
10/12/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
5.30
|
1,170
|
|
|
10/11/2011
|
+0.10 / +0.81%
|
12.50
|
12.50
|
11.70
|
12.40
|
12.40
|
5.30
|
5,970
|
|
|
10/10/2011
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.25
|
10
|
|
|
10/7/2011
|
-0.10 / -0.83%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.00
|
5.12
|
14,720
|
|
|
10/6/2011
|
+0.30 / +2.54%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
5.17
|
3,690
|
|
|
10/5/2011
|
+0.40 / +3.51%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
5.04
|
1,190
|
|
|
10/4/2011
|
-0.20 / -1.72%
|
12.10
|
12.10
|
11.30
|
11.40
|
11.40
|
4.87
|
5,510
|
|
|
10/3/2011
|
-0.60 / -4.92%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.60
|
4.95
|
12,430
|
|
|
9/30/2011
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.21
|
10
|
|
|
9/29/2011
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
5.04
|
3,760
|
|
|
9/28/2011
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
5.04
|
2,460
|
|
|
9/27/2011
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
5.12
|
14,020
|
|
|
9/26/2011
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
5.04
|
9,680
|
|
|
9/23/2011
|
+0.30 / +2.56%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
5.12
|
2,620
|
|
|
9/22/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
5.00
|
1,930
|
|
|
9/21/2011
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
5.00
|
6,080
|
|
|
9/20/2011
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
5.12
|
36,500
|
|
|
9/19/2011
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
4.91
|
21,060
|
|
|
9/16/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
4.70
|
13,210
|
|
|
9/15/2011
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
4.70
|
19,910
|
|
|
9/14/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.70
|
3,800
|
|
|