|
Closing price on 2/28/2008
|
|
| Open |
31.70 |
| High |
32.90 |
| Low |
31.50 |
| Volume |
5,100 |
| Split-adjusted Price |
4.88 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
-0.10 / -0.32%
|
31.70
|
32.90
|
31.50
|
31.60
|
31.60
|
4.88
|
5,100
|
|
|
2/27/2008
|
-1.60 / -4.80%
|
33.40
|
33.50
|
31.70
|
31.70
|
31.70
|
4.90
|
7,580
|
|
|
2/26/2008
|
-1.70 / -4.86%
|
34.90
|
34.90
|
33.30
|
33.30
|
33.30
|
5.14
|
13,800
|
|
|
2/25/2008
|
+1.60 / +4.79%
|
31.80
|
35.00
|
31.80
|
35.00
|
35.00
|
5.40
|
25,640
|
|
|
2/22/2008
|
-1.70 / -4.84%
|
34.50
|
34.50
|
33.40
|
33.40
|
33.40
|
5.16
|
7,000
|
|
|
2/21/2008
|
-1.80 / -4.88%
|
35.10
|
36.70
|
35.10
|
35.10
|
35.10
|
5.42
|
17,520
|
|
|
2/20/2008
|
-1.60 / -4.16%
|
36.90
|
38.10
|
36.90
|
36.90
|
36.90
|
5.70
|
20,400
|
|
|
2/19/2008
|
+1.10 / +2.94%
|
37.20
|
38.50
|
37.20
|
38.50
|
38.50
|
5.95
|
5,570
|
|
|
2/18/2008
|
-1.90 / -4.83%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
5.78
|
13,460
|
|
|
2/15/2008
|
+0.30 / +0.77%
|
38.60
|
39.30
|
38.50
|
39.30
|
39.30
|
6.07
|
2,730
|
|
|
2/14/2008
|
+0.40 / +1.04%
|
40.30
|
40.30
|
39.00
|
39.00
|
39.00
|
6.02
|
420
|
|
|
2/13/2008
|
-1.40 / -3.50%
|
38.50
|
39.00
|
38.50
|
38.60
|
38.60
|
5.96
|
8,750
|
|
|
2/12/2008
|
-0.40 / -0.99%
|
40.40
|
40.40
|
40.00
|
40.00
|
40.00
|
6.18
|
15,020
|
|
|
2/1/2008
|
-2.10 / -4.94%
|
40.40
|
40.60
|
40.40
|
40.40
|
40.40
|
6.24
|
39,110
|
|
|
1/31/2008
|
+1.70 / +4.17%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
6.56
|
10
|
|
|
1/30/2008
|
+1.90 / +4.88%
|
40.80
|
40.80
|
40.00
|
40.80
|
40.80
|
6.30
|
8,470
|
|
|
1/29/2008
|
+0.60 / +1.57%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
6.01
|
270
|
|
|
1/28/2008
|
+1.30 / +3.51%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
5.91
|
12,010
|
|
|
1/25/2008
|
+0.20 / +0.54%
|
35.20
|
38.40
|
35.10
|
37.00
|
37.00
|
5.71
|
15,460
|
|
|
1/24/2008
|
-1.70 / -4.42%
|
36.70
|
39.00
|
36.70
|
36.80
|
36.80
|
5.68
|
2,390
|
|
|
1/23/2008
|
-2.00 / -4.94%
|
39.00
|
39.10
|
38.50
|
38.50
|
38.50
|
5.95
|
15,510
|
|
|
1/22/2008
|
-1.50 / -3.57%
|
41.00
|
41.00
|
39.90
|
40.50
|
40.50
|
6.25
|
13,210
|
|
|
1/21/2008
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
6.49
|
60
|
|
|
1/18/2008
|
+1.90 / +4.74%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
6.49
|
20
|
|
|
1/17/2008
|
-1.90 / -4.52%
|
43.00
|
43.00
|
40.10
|
40.10
|
40.10
|
6.19
|
800
|
|
|
1/16/2008
|
+1.40 / +3.45%
|
38.80
|
42.00
|
38.80
|
42.00
|
42.00
|
6.49
|
9,300
|
|
|
1/15/2008
|
-2.10 / -4.92%
|
41.00
|
42.60
|
40.60
|
40.60
|
40.60
|
6.27
|
6,200
|
|
|
1/14/2008
|
+1.60 / +3.89%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
6.59
|
11,560
|
|
|
1/11/2008
|
+0.10 / +0.24%
|
42.50
|
42.50
|
41.10
|
41.10
|
41.10
|
6.35
|
1,090
|
|
|
1/10/2008
|
-2.00 / -4.65%
|
43.00
|
43.00
|
40.90
|
41.00
|
41.00
|
6.33
|
910
|
|
|