|
Closing price on 11/26/2009
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
45,390 |
| Split-adjusted Price |
3.72 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2009
|
-0.70 / -4.79%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.90
|
3.72
|
45,390
|
|
|
11/25/2009
|
-0.70 / -4.58%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.60
|
3.91
|
61,280
|
|
|
11/24/2009
|
-0.20 / -1.29%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
4.10
|
29,660
|
|
|
11/23/2009
|
-0.40 / -2.52%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.50
|
4.15
|
27,320
|
|
|
11/20/2009
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
4.26
|
12,670
|
|
|
11/19/2009
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
4.29
|
20,590
|
|
|
11/18/2009
|
-0.30 / -1.90%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
4.15
|
42,100
|
|
|
11/17/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
4.23
|
31,440
|
|
|
11/16/2009
|
-0.30 / -1.86%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.80
|
4.23
|
24,550
|
|
|
11/13/2009
|
-0.10 / -0.62%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.10
|
4.31
|
14,900
|
|
|
11/12/2009
|
+0.40 / +2.53%
|
16.20
|
16.50
|
15.90
|
16.20
|
16.20
|
4.34
|
63,250
|
|
|
11/11/2009
|
+0.50 / +3.27%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.80
|
4.23
|
26,010
|
|
|
11/10/2009
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.30
|
4.10
|
56,880
|
|
|
11/9/2009
|
-0.80 / -4.91%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.50
|
4.15
|
39,100
|
|
|
11/6/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
4.37
|
30,380
|
|
|
11/5/2009
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.30
|
4.37
|
47,630
|
|
|
11/4/2009
|
-0.30 / -1.89%
|
15.20
|
16.00
|
15.20
|
15.60
|
15.60
|
4.18
|
54,840
|
|
|
11/3/2009
|
-0.80 / -4.79%
|
15.90
|
16.80
|
15.90
|
15.90
|
15.90
|
4.26
|
61,900
|
|
|
11/2/2009
|
-0.80 / -4.57%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
4.47
|
52,640
|
|
|
10/30/2009
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.10
|
17.50
|
17.50
|
4.69
|
70,840
|
|
|
10/29/2009
|
-0.80 / -4.32%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
4.58
|
102,900
|
|
|
10/28/2009
|
+0.50 / +2.78%
|
17.90
|
18.80
|
17.90
|
18.50
|
18.50
|
4.79
|
53,200
|
|
|
10/27/2009
|
-0.10 / -0.55%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
4.66
|
77,900
|
|
|
10/26/2009
|
-0.90 / -4.74%
|
18.40
|
18.70
|
18.10
|
18.10
|
18.10
|
4.68
|
151,610
|
|
|
10/23/2009
|
-0.90 / -4.52%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.00
|
4.92
|
267,070
|
|
|
10/22/2009
|
-1.00 / -4.78%
|
20.40
|
20.40
|
19.90
|
19.90
|
19.90
|
5.15
|
203,970
|
|
|
10/21/2009
|
+0.50 / +2.45%
|
21.30
|
21.30
|
20.60
|
20.90
|
20.90
|
5.41
|
226,050
|
|
|
10/20/2009
|
+0.90 / +4.62%
|
20.20
|
20.40
|
19.60
|
20.40
|
20.40
|
5.28
|
263,090
|
|
|
10/19/2009
|
+0.90 / +4.84%
|
18.90
|
19.50
|
18.80
|
19.50
|
19.50
|
5.05
|
206,720
|
|
|
10/16/2009
|
-0.90 / -4.62%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.60
|
4.81
|
193,580
|
|
|