|
Closing price on 2/13/2007
|
|
| Open |
34.00 |
| High |
34.10 |
| Low |
34.00 |
| Volume |
3,600 |
| Split-adjusted Price |
4.20 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2007
|
+1.50 / +4.62%
|
34.00
|
34.10
|
34.00
|
34.00
|
34.00
|
4.20
|
3,600
|
|
|
2/12/2007
|
+1.50 / +4.84%
|
32.10
|
32.50
|
32.10
|
32.50
|
32.50
|
4.01
|
2,210
|
|
|
2/9/2007
|
-1.00 / -3.13%
|
32.00
|
32.00
|
30.40
|
31.00
|
31.00
|
3.83
|
1,200
|
|
|
2/8/2007
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
32.00
|
3.95
|
1,510
|
|
|
2/7/2007
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
3.95
|
1,840
|
|
|
2/6/2007
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
3.95
|
50
|
|
|
2/5/2007
|
+0.90 / +2.89%
|
32.00
|
32.60
|
32.00
|
32.00
|
32.00
|
3.95
|
3,460
|
|
|
2/2/2007
|
-1.20 / -3.72%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
3.84
|
250
|
|
|
2/1/2007
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
3.99
|
60
|
|
|
1/31/2007
|
-1.70 / -5.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
3.99
|
2,770
|
|
|
1/29/2007
|
+1.50 / +4.62%
|
33.60
|
34.00
|
33.60
|
34.00
|
34.00
|
4.20
|
4,500
|
|
|
1/26/2007
|
+0.20 / +0.62%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
4.01
|
3,000
|
|
|
1/25/2007
|
-1.70 / -5.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
3.99
|
12,400
|
|
|
1/24/2007
|
-1.70 / -4.76%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.20
|
2,100
|
|
|
1/23/2007
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
4.41
|
2,210
|
|
|
1/22/2007
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
4.41
|
2,100
|
|
|
1/19/2007
|
+1.40 / +4.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.20
|
7,000
|
|
|
1/18/2007
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
4.03
|
4,600
|
|
|
1/17/2007
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
3.84
|
6,000
|
|
|
1/16/2007
|
-1.60 / -4.89%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
3.84
|
3,300
|
|
|
1/12/2007
|
-1.70 / -4.94%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.70
|
4.04
|
3,990
|
|
|
1/11/2007
|
-0.60 / -1.71%
|
35.00
|
35.00
|
34.40
|
34.40
|
34.40
|
4.25
|
3,010
|
|
|
1/10/2007
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
4.32
|
4,680
|
|
|
1/9/2007
|
+0.50 / +1.45%
|
35.00
|
35.50
|
35.00
|
35.00
|
35.00
|
4.32
|
1,210
|
|
|
1/8/2007
|
+0.50 / +1.47%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
4.26
|
3,250
|
|
|
1/5/2007
|
-0.30 / -0.87%
|
34.30
|
34.30
|
34.00
|
34.00
|
34.00
|
4.20
|
4,500
|
|
|
1/4/2007
|
0.00 / 0.00%
|
34.30
|
34.30
|
32.60
|
34.30
|
34.30
|
4.24
|
14,700
|
|
|
1/3/2007
|
-1.80 / -4.99%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
4.24
|
10
|
|
|
1/2/2007
|
-1.90 / -5.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
4.46
|
10
|
|
|
12/29/2006
|
-2.00 / -5.00%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.00
|
4.69
|
22,200
|
|
|