|
Closing price on 12/30/2010
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
5,250 |
| Split-adjusted Price |
3.43 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2010
|
-0.10 / -0.96%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
3.43
|
5,250
|
|
|
12/29/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.46
|
1,000
|
|
|
12/28/2010
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
3.46
|
6,010
|
|
|
12/27/2010
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
3.43
|
21,250
|
|
|
12/24/2010
|
-0.40 / -3.88%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.29
|
2,500
|
|
|
12/23/2010
|
-0.30 / -2.83%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
3.43
|
11,100
|
|
|
12/22/2010
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
3.53
|
7,000
|
|
|
12/21/2010
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
3.66
|
24,450
|
|
|
12/20/2010
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.56
|
460
|
|
|
12/17/2010
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
3.53
|
21,580
|
|
|
12/16/2010
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
3.66
|
3,100
|
|
|
12/15/2010
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
3.73
|
2,990
|
|
|
12/14/2010
|
+0.20 / +1.79%
|
11.20
|
11.40
|
10.80
|
11.40
|
11.40
|
3.79
|
22,600
|
|
|
12/13/2010
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
3.73
|
38,520
|
|
|
12/10/2010
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
3.56
|
22,390
|
|
|
12/9/2010
|
-0.10 / -0.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
3.49
|
5,920
|
|
|
12/8/2010
|
-0.40 / -3.64%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.60
|
3.53
|
20,650
|
|
|
12/7/2010
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
3.66
|
9,310
|
|
|
12/6/2010
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
3.73
|
18,390
|
|
|
12/3/2010
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
3.73
|
23,840
|
|
|
12/2/2010
|
+0.10 / +0.92%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
3.66
|
15,660
|
|
|
12/1/2010
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.40
|
10.90
|
10.90
|
3.63
|
7,440
|
|
|
11/30/2010
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
3.56
|
26,120
|
|
|
11/29/2010
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
3.39
|
19,910
|
|
|
11/26/2010
|
+0.30 / +3.09%
|
10.00
|
10.10
|
9.70
|
10.00
|
10.00
|
3.33
|
28,400
|
|
|
11/25/2010
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.70
|
3.23
|
11,740
|
|
|
11/24/2010
|
+0.30 / +3.26%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
3.16
|
12,490
|
|
|
11/23/2010
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.06
|
1,240
|
|
|
11/22/2010
|
-0.20 / -2.17%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.99
|
2,900
|
|
|
11/19/2010
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
3.06
|
18,180
|
|
|