|
Closing price on 11/30/2010
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
26,120 |
| Split-adjusted Price |
3.56 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
3.56
|
26,120
|
|
|
11/29/2010
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
3.39
|
19,910
|
|
|
11/26/2010
|
+0.30 / +3.09%
|
10.00
|
10.10
|
9.70
|
10.00
|
10.00
|
3.33
|
28,400
|
|
|
11/25/2010
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.70
|
3.23
|
11,740
|
|
|
11/24/2010
|
+0.30 / +3.26%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
3.16
|
12,490
|
|
|
11/23/2010
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.06
|
1,240
|
|
|
11/22/2010
|
-0.20 / -2.17%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.99
|
2,900
|
|
|
11/19/2010
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
3.06
|
18,180
|
|
|
11/18/2010
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
3.03
|
12,140
|
|
|
11/17/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
2.90
|
15,960
|
|
|
11/16/2010
|
-0.40 / -4.40%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.70
|
2.90
|
21,700
|
|
|
11/15/2010
|
-0.40 / -4.21%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.10
|
3.03
|
2,150
|
|
|
11/12/2010
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.16
|
3,950
|
|
|
11/11/2010
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
3.26
|
1,630
|
|
|
11/10/2010
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.33
|
3,870
|
|
|
11/9/2010
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
3.26
|
5,720
|
|
|
11/8/2010
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.80
|
9.90
|
9.90
|
3.29
|
16,200
|
|
|
11/5/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.33
|
9,620
|
|
|
11/4/2010
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.33
|
2,600
|
|
|
11/3/2010
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.33
|
1,010
|
|
|
11/2/2010
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.33
|
4,330
|
|
|
11/1/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.39
|
5,980
|
|
|
10/29/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
3.39
|
1,500
|
|
|
10/28/2010
|
-0.30 / -2.86%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
3.39
|
22,350
|
|
|
10/27/2010
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
3.49
|
8,070
|
|
|
10/26/2010
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
3.49
|
13,720
|
|
|
10/25/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.90
|
10.00
|
10.00
|
3.33
|
14,650
|
|
|
10/22/2010
|
-0.40 / -3.85%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
3.33
|
19,450
|
|
|
10/21/2010
|
-0.50 / -4.59%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
3.46
|
16,260
|
|
|
10/20/2010
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.60
|
10.90
|
10.90
|
3.63
|
2,770
|
|
|