|
Closing price on 12/12/2007
|
|
| Open |
46.30 |
| High |
49.40 |
| Low |
46.30 |
| Volume |
6,360 |
| Split-adjusted Price |
7.63 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2007
|
+0.90 / +1.86%
|
46.30
|
49.40
|
46.30
|
49.40
|
49.40
|
7.63
|
6,360
|
|
|
12/11/2007
|
+0.50 / +1.04%
|
46.10
|
48.50
|
46.10
|
48.50
|
48.50
|
7.49
|
2,730
|
|
|
12/10/2007
|
-1.00 / -2.04%
|
47.20
|
49.00
|
47.20
|
48.00
|
48.00
|
7.41
|
4,310
|
|
|
12/7/2007
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
7.57
|
10
|
|
|
12/6/2007
|
+0.50 / +1.01%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.72
|
1,270
|
|
|
12/5/2007
|
0.00 / 0.00%
|
49.50
|
51.00
|
49.40
|
49.50
|
49.50
|
7.64
|
1,320
|
|
|
12/4/2007
|
+0.50 / +1.02%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
7.64
|
14,690
|
|
|
12/3/2007
|
+0.80 / +1.66%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
7.57
|
1,010
|
|
|
11/30/2007
|
-0.30 / -0.62%
|
49.30
|
49.30
|
48.20
|
48.20
|
48.20
|
7.44
|
5,780
|
|
|
11/29/2007
|
0.00 / 0.00%
|
49.90
|
49.90
|
48.50
|
48.50
|
48.50
|
7.49
|
4,590
|
|
|
11/28/2007
|
+0.80 / +1.68%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
7.49
|
1,580
|
|
|
11/27/2007
|
-0.10 / -0.21%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
7.37
|
230
|
|
|
11/26/2007
|
-0.70 / -1.44%
|
48.50
|
48.50
|
47.80
|
47.80
|
47.80
|
7.38
|
1,590
|
|
|
11/23/2007
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
7.49
|
2,020
|
|
|
11/22/2007
|
+0.40 / +0.83%
|
45.80
|
48.50
|
45.80
|
48.50
|
48.50
|
7.49
|
1,350
|
|
|
11/21/2007
|
-0.40 / -0.82%
|
48.00
|
48.10
|
48.00
|
48.10
|
48.10
|
7.43
|
900
|
|
|
11/19/2007
|
+1.40 / +2.97%
|
47.20
|
48.50
|
47.20
|
48.50
|
48.50
|
7.49
|
3,370
|
|
|
11/16/2007
|
-0.60 / -1.26%
|
46.20
|
47.10
|
46.20
|
47.10
|
47.10
|
7.27
|
5,300
|
|
|
11/15/2007
|
-2.30 / -4.60%
|
50.00
|
50.00
|
47.70
|
47.70
|
47.70
|
7.37
|
8,600
|
|
|
11/14/2007
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
7.72
|
6,030
|
|
|
11/13/2007
|
-1.40 / -2.83%
|
49.40
|
49.40
|
48.00
|
48.00
|
48.00
|
7.41
|
7,630
|
|
|
11/12/2007
|
+0.40 / +0.82%
|
49.00
|
49.40
|
48.90
|
49.40
|
49.40
|
7.63
|
25,550
|
|
|
11/9/2007
|
+0.50 / +1.03%
|
49.40
|
49.40
|
48.50
|
49.00
|
49.00
|
7.57
|
4,240
|
|
|
11/8/2007
|
-1.40 / -2.81%
|
48.30
|
49.90
|
48.30
|
48.50
|
48.50
|
7.49
|
11,970
|
|
|
11/7/2007
|
+0.90 / +1.84%
|
50.00
|
50.00
|
49.50
|
49.90
|
49.90
|
7.71
|
29,780
|
|
|
11/6/2007
|
-2.50 / -4.85%
|
51.00
|
51.50
|
49.00
|
49.00
|
49.00
|
7.57
|
8,150
|
|
|
11/5/2007
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.00
|
51.50
|
51.50
|
7.95
|
15,990
|
|
|
11/2/2007
|
0.00 / 0.00%
|
51.00
|
51.50
|
49.70
|
51.50
|
51.50
|
7.95
|
24,240
|
|
|
11/1/2007
|
-1.00 / -1.90%
|
52.50
|
52.50
|
50.00
|
51.50
|
51.50
|
7.95
|
16,790
|
|
|
10/31/2007
|
-10.00 / -16.00%
|
48.60
|
53.00
|
48.60
|
52.50
|
52.50
|
8.11
|
78,820
|
|
|