|
Closing price on 10/5/2010
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
4,000 |
| Split-adjusted Price |
3.83 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.83
|
4,000
|
|
|
10/4/2010
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.60
|
3.86
|
19,110
|
|
|
10/1/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
3.89
|
2,060
|
|
|
9/30/2010
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
3.89
|
1,400
|
|
|
9/29/2010
|
-0.20 / -1.69%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
3.86
|
16,120
|
|
|
9/28/2010
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
3.93
|
7,870
|
|
|
9/27/2010
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
3.89
|
7,200
|
|
|
9/24/2010
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
3.93
|
1,400
|
|
|
9/23/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
3.89
|
16,000
|
|
|
9/22/2010
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
3.89
|
10,180
|
|
|
9/21/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
3.96
|
12,440
|
|
|
9/20/2010
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
3.96
|
12,900
|
|
|
9/17/2010
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.50
|
12.00
|
12.00
|
3.99
|
9,610
|
|
|
9/16/2010
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
3.89
|
6,140
|
|
|
9/15/2010
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
3.86
|
9,960
|
|
|
9/14/2010
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
3.93
|
6,650
|
|
|
9/13/2010
|
-0.30 / -2.50%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
3.89
|
9,470
|
|
|
9/10/2010
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.00
|
3.99
|
15,970
|
|
|
9/9/2010
|
+0.50 / +4.31%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
4.03
|
30,300
|
|
|
9/8/2010
|
-0.30 / -2.52%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.86
|
11,150
|
|
|
9/7/2010
|
-0.40 / -3.25%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.90
|
3.96
|
18,080
|
|
|
9/6/2010
|
+0.40 / +3.36%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.30
|
4.09
|
34,000
|
|
|
9/1/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.90
|
3.96
|
22,270
|
|
|
8/31/2010
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
3.96
|
22,730
|
|
|
8/30/2010
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
3.93
|
18,020
|
|
|
8/27/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.30
|
3.76
|
6,250
|
|
|
8/26/2010
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.30
|
3.76
|
51,740
|
|
|
8/25/2010
|
-1.20 / -9.60%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.30
|
3.76
|
33,970
|
|
|
8/24/2010
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
3.89
|
34,150
|
|
|
8/23/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
4.05
|
33,220
|
|
|