|
Closing price on 10/3/2012
|
|
| Open |
12.10 |
| High |
12.70 |
| Low |
12.00 |
| Volume |
180 |
| Split-adjusted Price |
5.27 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2012
|
+0.10 / +0.79%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.70
|
5.27
|
180
|
|
|
10/2/2012
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.22
|
10
|
|
|
10/1/2012
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.47
|
700
|
|
|
9/28/2012
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.72
|
10
|
|
|
9/27/2012
|
+0.60 / +4.65%
|
12.40
|
13.50
|
12.40
|
13.50
|
13.50
|
5.60
|
70
|
|
|
9/26/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.35
|
0
|
|
|
9/25/2012
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.35
|
10
|
|
|
9/24/2012
|
-0.40 / -3.15%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
5.10
|
1,050
|
|
|
9/21/2012
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.27
|
10
|
|
|
9/20/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.14
|
0
|
|
|
9/19/2012
|
-0.60 / -4.62%
|
13.60
|
13.60
|
12.40
|
12.40
|
12.40
|
5.14
|
270
|
|
|
9/18/2012
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.50
|
13.00
|
13.00
|
5.39
|
6,050
|
|
|
9/17/2012
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.35
|
20
|
|
|
9/14/2012
|
-0.20 / -1.54%
|
13.60
|
13.60
|
12.40
|
12.80
|
12.80
|
5.31
|
14,100
|
|
|
9/13/2012
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.39
|
30
|
|
|
9/12/2012
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.60
|
1,000
|
|
|
9/11/2012
|
+0.30 / +2.16%
|
14.30
|
14.30
|
13.30
|
14.20
|
14.20
|
5.89
|
2,020
|
|
|
9/10/2012
|
-0.70 / -4.79%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
5.76
|
360
|
|
|
9/7/2012
|
+0.20 / +1.39%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.60
|
6.05
|
1,010
|
|
|
9/6/2012
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.97
|
10
|
|
|
9/5/2012
|
+0.60 / +4.48%
|
12.80
|
14.00
|
12.80
|
14.00
|
14.00
|
5.80
|
280
|
|
|
9/4/2012
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.56
|
10
|
|
|
8/31/2012
|
+0.40 / +3.23%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.80
|
5.31
|
1,530
|
|
|
8/30/2012
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
5.14
|
1,350
|
|
|
8/29/2012
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
5.02
|
1,460
|
|
|
8/28/2012
|
+0.50 / +4.50%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
4.81
|
660
|
|
|
8/27/2012
|
-0.50 / -4.31%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.10
|
4.60
|
8,050
|
|
|
8/24/2012
|
-0.60 / -4.92%
|
12.30
|
12.70
|
11.60
|
11.60
|
11.60
|
4.81
|
1,040
|
|
|
8/23/2012
|
-0.60 / -4.69%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
5.06
|
3,890
|
|
|
8/22/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.31
|
0
|
|
|