|
Closing price on 12/3/2009
|
|
| Open |
13.80 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
25,600 |
| Split-adjusted Price |
4.23 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
4.86
|
30,380
|
|
|
11/5/2009
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.30
|
4.86
|
47,630
|
|
|
11/4/2009
|
-0.30 / -1.89%
|
15.20
|
16.00
|
15.20
|
15.60
|
15.60
|
4.65
|
54,840
|
|
|
11/3/2009
|
-0.80 / -4.79%
|
15.90
|
16.80
|
15.90
|
15.90
|
15.90
|
4.74
|
61,900
|
|
|
11/2/2009
|
-0.80 / -4.57%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
4.98
|
52,640
|
|
|
10/30/2009
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.10
|
17.50
|
17.50
|
5.22
|
70,840
|
|
|
10/29/2009
|
-0.80 / -4.32%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
5.10
|
102,900
|
|
|
10/28/2009
|
+0.50 / +2.78%
|
17.90
|
18.80
|
17.90
|
18.50
|
18.50
|
5.33
|
53,200
|
|
|
10/27/2009
|
-0.10 / -0.55%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
5.19
|
77,900
|
|
|
10/26/2009
|
-0.90 / -4.74%
|
18.40
|
18.70
|
18.10
|
18.10
|
18.10
|
5.21
|
151,610
|
|
|
10/23/2009
|
-0.90 / -4.52%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.00
|
5.47
|
267,070
|
|
|