|
Closing price on 12/26/2007
|
|
| Open |
43.10 |
| High |
43.20 |
| Low |
43.10 |
| Volume |
2,300 |
| Split-adjusted Price |
6.67 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2007
|
-1.40 / -3.14%
|
43.10
|
43.20
|
43.10
|
43.20
|
43.20
|
6.67
|
2,300
|
|
|
12/25/2007
|
+0.10 / +0.22%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
6.89
|
750
|
|
|
12/24/2007
|
-2.00 / -4.30%
|
46.00
|
46.00
|
44.50
|
44.50
|
44.50
|
6.87
|
60
|
|
|
12/21/2007
|
+0.40 / +0.87%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.50
|
7.18
|
3,210
|
|
|
12/20/2007
|
-2.30 / -4.75%
|
46.00
|
46.10
|
46.00
|
46.10
|
46.10
|
7.12
|
21,680
|
|
|
12/19/2007
|
+2.30 / +4.99%
|
44.00
|
48.40
|
44.00
|
48.40
|
48.40
|
7.47
|
2,380
|
|
|
12/18/2007
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
7.12
|
1,300
|
|
|
12/17/2007
|
-2.40 / -4.95%
|
46.20
|
46.50
|
46.10
|
46.10
|
46.10
|
7.12
|
3,000
|
|
|
12/14/2007
|
-0.40 / -0.82%
|
46.60
|
48.50
|
46.60
|
48.50
|
48.50
|
7.49
|
1,470
|
|
|
12/13/2007
|
-0.50 / -1.01%
|
47.00
|
48.90
|
47.00
|
48.90
|
48.90
|
7.55
|
9,200
|
|
|
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
|
|
|