|
Closing price on 10/30/2009
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
70,840 |
| Split-adjusted Price |
5.22 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2009
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.10
|
17.50
|
17.50
|
5.22
|
70,840
|
|
|
10/29/2009
|
-0.80 / -4.32%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
5.10
|
102,900
|
|
|
10/28/2009
|
+0.50 / +2.78%
|
17.90
|
18.80
|
17.90
|
18.50
|
18.50
|
5.33
|
53,200
|
|
|
10/27/2009
|
-0.10 / -0.55%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
5.19
|
77,900
|
|
|
10/26/2009
|
-0.90 / -4.74%
|
18.40
|
18.70
|
18.10
|
18.10
|
18.10
|
5.21
|
151,610
|
|
|
10/23/2009
|
-0.90 / -4.52%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.00
|
5.47
|
267,070
|
|
|
10/22/2009
|
-1.00 / -4.78%
|
20.40
|
20.40
|
19.90
|
19.90
|
19.90
|
5.73
|
203,970
|
|
|
10/21/2009
|
+0.50 / +2.45%
|
21.30
|
21.30
|
20.60
|
20.90
|
20.90
|
6.02
|
226,050
|
|
|
10/20/2009
|
+0.90 / +4.62%
|
20.20
|
20.40
|
19.60
|
20.40
|
20.40
|
5.88
|
263,090
|
|
|
10/19/2009
|
+0.90 / +4.84%
|
18.90
|
19.50
|
18.80
|
19.50
|
19.50
|
5.62
|
206,720
|
|
|
10/16/2009
|
-0.90 / -4.62%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.60
|
5.36
|
193,580
|
|
|
10/15/2009
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.50
|
19.50
|
19.50
|
5.62
|
258,840
|
|
|
10/14/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
18.60
|
19.50
|
19.50
|
5.62
|
414,260
|
|
|
10/13/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
5.36
|
88,080
|
|
|
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
|
|
|