|
Closing price on 10/28/2008
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
39,400 |
| Split-adjusted Price |
2.48 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
+0.50 / +3.45%
|
14.60
|
15.20
|
14.50
|
15.00
|
15.00
|
2.48
|
39,400
|
|
|
10/27/2008
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.50
|
2.40
|
12,530
|
|
|
10/24/2008
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.40
|
36,340
|
|
|
10/23/2008
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.30
|
35,140
|
|
|
10/22/2008
|
-0.70 / -5.00%
|
14.40
|
14.40
|
13.30
|
13.30
|
13.30
|
2.20
|
13,080
|
|
|
10/21/2008
|
+0.30 / +2.19%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
2.31
|
1,400
|
|
|
10/20/2008
|
-0.50 / -3.52%
|
13.60
|
14.40
|
13.60
|
13.70
|
13.70
|
2.26
|
6,010
|
|
|
10/17/2008
|
+0.40 / +2.90%
|
14.10
|
14.20
|
13.50
|
14.20
|
14.20
|
2.35
|
9,100
|
|
|
10/16/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.28
|
13,620
|
|
|
10/15/2008
|
+0.60 / +4.32%
|
14.40
|
14.50
|
13.90
|
14.50
|
14.50
|
2.40
|
14,780
|
|
|
10/14/2008
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.30
|
430
|
|
|
10/13/2008
|
+0.10 / +0.76%
|
13.20
|
13.80
|
13.20
|
13.30
|
13.30
|
2.20
|
8,080
|
|
|
10/10/2008
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
2.18
|
21,960
|
|
|
10/9/2008
|
-0.50 / -3.62%
|
13.90
|
13.90
|
13.20
|
13.30
|
13.30
|
2.20
|
22,110
|
|
|
10/8/2008
|
+0.50 / +3.76%
|
12.70
|
13.90
|
12.70
|
13.80
|
13.80
|
2.28
|
38,300
|
|
|
10/7/2008
|
-0.70 / -5.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
2.20
|
19,860
|
|
|
10/6/2008
|
-0.40 / -2.78%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
2.31
|
10,420
|
|
|
10/3/2008
|
+0.30 / +2.13%
|
14.00
|
14.70
|
13.90
|
14.40
|
14.40
|
2.38
|
17,100
|
|
|
10/2/2008
|
+0.50 / +3.68%
|
14.20
|
14.20
|
13.80
|
14.10
|
14.10
|
2.33
|
13,250
|
|
|
10/1/2008
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.20
|
13.60
|
13.60
|
2.25
|
19,130
|
|
|
9/30/2008
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.25
|
10,970
|
|
|
9/29/2008
|
-0.70 / -4.67%
|
14.50
|
15.50
|
14.30
|
14.30
|
14.30
|
2.36
|
5,790
|
|
|
9/26/2008
|
+0.20 / +1.35%
|
15.50
|
15.50
|
14.20
|
15.00
|
15.00
|
2.48
|
8,990
|
|
|
9/25/2008
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.80
|
2.45
|
4,770
|
|
|
9/24/2008
|
-0.30 / -2.03%
|
14.50
|
14.80
|
14.10
|
14.50
|
14.50
|
2.40
|
15,260
|
|
|
9/23/2008
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
2.45
|
33,500
|
|
|
9/22/2008
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.45
|
1,120
|
|
|
9/19/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.33
|
23,830
|
|
|
9/18/2008
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.23
|
23,490
|
|
|
9/17/2008
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.35
|
14,600
|
|
|