|
Closing price on 12/18/2009
|
|
| Open |
13.10 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
15,190 |
| Split-adjusted Price |
4.06 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
4.06
|
15,190
|
|
|
12/17/2009
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
3.88
|
12,600
|
|
|
12/16/2009
|
-0.60 / -4.48%
|
13.00
|
13.60
|
12.80
|
12.80
|
12.80
|
3.82
|
15,540
|
|
|
12/15/2009
|
-0.20 / -1.47%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
4.00
|
12,510
|
|
|
12/14/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
4.06
|
9,340
|
|
|
12/11/2009
|
-0.40 / -2.99%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
3.88
|
16,510
|
|
|
12/10/2009
|
-0.60 / -4.29%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.40
|
4.00
|
29,840
|
|
|
12/9/2009
|
0.00 / 0.00%
|
13.50
|
14.40
|
13.50
|
14.00
|
14.00
|
4.18
|
15,680
|
|
|
12/8/2009
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
4.18
|
18,800
|
|
|
12/7/2009
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
4.38
|
3,550
|
|
|
12/4/2009
|
+0.50 / +3.52%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.70
|
4.38
|
12,440
|
|
|
12/3/2009
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
14.20
|
14.20
|
4.23
|
25,600
|
|
|
12/2/2009
|
-0.60 / -4.05%
|
14.10
|
14.90
|
14.10
|
14.20
|
14.20
|
4.23
|
52,650
|
|
|
12/1/2009
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
4.41
|
4,690
|
|
|
11/30/2009
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
4.35
|
17,410
|
|
|
11/27/2009
|
+0.60 / +4.32%
|
13.30
|
14.50
|
13.30
|
14.50
|
14.50
|
4.32
|
54,030
|
|
|
11/26/2009
|
-0.70 / -4.79%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.90
|
4.15
|
45,390
|
|
|
11/25/2009
|
-0.70 / -4.58%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.60
|
4.35
|
61,280
|
|
|
11/24/2009
|
-0.20 / -1.29%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
4.56
|
29,660
|
|
|
11/23/2009
|
-0.40 / -2.52%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.50
|
4.62
|
27,320
|
|
|
11/20/2009
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
4.74
|
12,670
|
|
|
11/19/2009
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
4.77
|
20,590
|
|
|
11/18/2009
|
-0.30 / -1.90%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
4.62
|
42,100
|
|
|
11/17/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
4.71
|
31,440
|
|
|
11/16/2009
|
-0.30 / -1.86%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.80
|
4.71
|
24,550
|
|
|
11/13/2009
|
-0.10 / -0.62%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.10
|
4.80
|
14,900
|
|
|
11/12/2009
|
+0.40 / +2.53%
|
16.20
|
16.50
|
15.90
|
16.20
|
16.20
|
4.83
|
63,250
|
|
|
11/11/2009
|
+0.50 / +3.27%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.80
|
4.71
|
26,010
|
|
|
11/10/2009
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.30
|
4.56
|
56,880
|
|
|
11/9/2009
|
-0.80 / -4.91%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.50
|
4.62
|
39,100
|
|
|