|
Closing price on 12/16/2013
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
7,700 |
| Split-adjusted Price |
9.49 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2013
|
-0.50 / -3.05%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
9.49
|
7,700
|
|
|
12/13/2013
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
2,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.55
|
0
|
|
|
12/11/2013
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
9.55
|
2,100
|
|
|
12/10/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.73
|
320
|
|
|
12/9/2013
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.73
|
1,030
|
|
|
12/6/2013
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.67
|
90
|
|
|
12/5/2013
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.67
|
3,050
|
|
|
12/4/2013
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.55
|
640
|
|
|
12/3/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.91
|
0
|
|
|
12/2/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.91
|
0
|
|
|
11/29/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.91
|
0
|
|
|
11/28/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.91
|
0
|
|
|
11/27/2013
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
9.91
|
5,200
|
|
|
11/26/2013
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.67
|
3,000
|
|
|
11/25/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.49
|
370
|
|
|
11/22/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.49
|
0
|
|
|
11/21/2013
|
+0.60 / +3.92%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
9.49
|
150
|
|
|
11/20/2013
|
-1.90 / -11.05%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.13
|
80
|
|
|
11/19/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.79
|
100
|
|
|
11/18/2013
|
+0.90 / +5.49%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
9.85
|
10,100
|
|
|
11/15/2013
|
-0.50 / -2.96%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
9.34
|
4,450
|
|
|
11/14/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.90
|
9.62
|
4,060
|
|
|
11/13/2013
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
9.62
|
510
|
|
|
11/12/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
9.62
|
150
|
|
|
11/11/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
15.90
|
16.90
|
16.90
|
9.62
|
370
|
|
|
11/8/2013
|
-0.50 / -2.87%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
9.62
|
640
|
|
|
11/7/2013
|
-0.10 / -0.57%
|
16.30
|
17.40
|
16.30
|
17.40
|
17.40
|
9.91
|
2,010
|
|
|
11/6/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.96
|
0
|
|
|
11/5/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.50
|
17.50
|
9.96
|
80
|
|
|