|
Closing price on 11/19/2008
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
23,500 |
| Split-adjusted Price |
2.66 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2008
|
-0.50 / -3.21%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.10
|
2.66
|
23,500
|
|
|
11/18/2008
|
-0.90 / -5.45%
|
16.00
|
16.00
|
15.00
|
15.60
|
15.60
|
2.74
|
17,170
|
|
|
11/17/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.50
|
16.50
|
2.73
|
9,970
|
|
|
11/14/2008
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
2.73
|
5,250
|
|
|
11/13/2008
|
-0.40 / -2.38%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.40
|
2.71
|
45,440
|
|
|
11/12/2008
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
2.78
|
52,940
|
|
|
11/11/2008
|
+0.40 / +2.44%
|
16.60
|
17.20
|
16.00
|
16.80
|
16.80
|
2.78
|
61,610
|
|
|
11/10/2008
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.40
|
2.71
|
35,770
|
|
|
11/7/2008
|
-0.20 / -1.20%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.40
|
2.71
|
52,800
|
|
|
11/6/2008
|
0.00 / 0.00%
|
16.10
|
17.00
|
15.90
|
16.60
|
16.60
|
2.74
|
52,490
|
|
|
11/5/2008
|
+0.20 / +1.22%
|
16.40
|
17.20
|
16.40
|
16.60
|
16.60
|
2.74
|
154,860
|
|
|
11/4/2008
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.70
|
16.40
|
16.40
|
2.71
|
39,130
|
|
|
11/3/2008
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.00
|
16.40
|
16.40
|
2.71
|
34,300
|
|
|
10/31/2008
|
+0.70 / +4.35%
|
16.10
|
16.80
|
15.70
|
16.80
|
16.80
|
2.78
|
47,090
|
|
|
10/30/2008
|
+0.40 / +2.55%
|
15.70
|
16.30
|
15.30
|
16.10
|
16.10
|
2.66
|
49,800
|
|
|
10/29/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.70
|
2.59
|
49,580
|
|
|
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
|
|
|