|
Closing price on 10/9/2013
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
3,520 |
| Split-adjusted Price |
7.12 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2013
|
+0.40 / +2.74%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
7.12
|
3,520
|
|
|
10/8/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.93
|
300
|
|
|
10/7/2013
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
6.93
|
1,200
|
|
|
10/4/2013
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
6.78
|
1,190
|
|
|
10/3/2013
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.74
|
390
|
|
|
10/2/2013
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.40
|
6.83
|
510
|
|
|
10/1/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
0
|
|
|
9/30/2013
|
+0.10 / +0.69%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
6.88
|
1,030
|
|
|
9/27/2013
|
+0.80 / +5.88%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
6.83
|
30
|
|
|
9/26/2013
|
-0.80 / -5.56%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.45
|
550
|
|
|
9/25/2013
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
6.83
|
50
|
|
|
9/24/2013
|
-0.70 / -4.67%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.30
|
6.78
|
1,450
|
|
|
9/23/2013
|
+0.90 / +6.38%
|
14.10
|
15.00
|
14.00
|
15.00
|
15.00
|
7.12
|
4,880
|
|
|
9/20/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
6.69
|
1,100
|
|
|
9/19/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.69
|
100
|
|
|
9/18/2013
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.69
|
300
|
|
|
9/17/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
200
|
|
|
9/16/2013
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.69
|
2,570
|
|
|
9/13/2013
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
1,820
|
|
|
9/12/2013
|
-0.90 / -6.21%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.45
|
10
|
|
|
9/11/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
0
|
|
|
9/10/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
0
|
|
|
9/9/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
0
|
|
|
9/6/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
0
|
|
|
9/5/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
0
|
|
|
9/4/2013
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.88
|
152,173
|
|
|
9/3/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
0
|
|
|
8/30/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
200
|
|
|
8/29/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
0
|
|
|
8/28/2013
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
229,000
|
|
|