|
Closing price on 2/3/2009
|
|
| Open |
14.00 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
4,740 |
| Split-adjusted Price |
2.57 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2009
|
+0.30 / +2.10%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
2.57
|
4,740
|
|
|
2/2/2009
|
-0.70 / -4.67%
|
14.40
|
14.70
|
14.30
|
14.30
|
14.30
|
2.52
|
12,010
|
|
|
1/23/2009
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.64
|
100
|
|
|
1/22/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
2.57
|
2,660
|
|
|
1/21/2009
|
+0.50 / +3.55%
|
14.10
|
14.60
|
13.70
|
14.60
|
14.60
|
2.57
|
5,030
|
|
|
1/20/2009
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
2.48
|
9,800
|
|
|
1/19/2009
|
+0.60 / +4.23%
|
14.80
|
14.90
|
14.20
|
14.80
|
14.80
|
2.60
|
7,910
|
|
|
1/16/2009
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.60
|
14.20
|
14.20
|
2.50
|
3,080
|
|
|
1/15/2009
|
-0.50 / -3.55%
|
14.70
|
14.80
|
13.60
|
13.60
|
13.60
|
2.39
|
26,900
|
|
|
1/14/2009
|
-0.70 / -4.73%
|
14.20
|
14.90
|
14.10
|
14.10
|
14.10
|
2.48
|
2,630
|
|
|
1/13/2009
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
2.60
|
130
|
|
|
1/12/2009
|
-0.70 / -4.55%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
2.59
|
5,410
|
|
|
1/9/2009
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.71
|
790
|
|
|
1/8/2009
|
-0.20 / -1.32%
|
15.00
|
15.60
|
15.00
|
15.00
|
15.00
|
2.64
|
5,650
|
|
|
1/7/2009
|
+0.20 / +1.33%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
2.67
|
11,390
|
|
|
1/6/2009
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.50
|
15.00
|
15.00
|
2.64
|
16,830
|
|
|
1/5/2009
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.00
|
2.64
|
8,630
|
|
|
1/2/2009
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.90
|
2.62
|
2,290
|
|
|
12/31/2008
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.90
|
2.62
|
5,930
|
|
|
12/30/2008
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
2.64
|
6,640
|
|
|
12/29/2008
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
2.62
|
6,200
|
|
|
12/26/2008
|
+0.20 / +1.38%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.70
|
2.59
|
16,080
|
|
|
12/25/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.55
|
100
|
|
|
12/24/2008
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
2.55
|
5,020
|
|
|
12/23/2008
|
-0.20 / -1.36%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
2.55
|
18,110
|
|
|
12/22/2008
|
+0.20 / +1.38%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
2.59
|
8,920
|
|
|
12/19/2008
|
+0.20 / +1.40%
|
14.30
|
14.50
|
13.80
|
14.50
|
14.50
|
2.55
|
19,010
|
|
|
12/18/2008
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.30
|
2.52
|
18,960
|
|
|
12/17/2008
|
+0.10 / +0.70%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
2.52
|
24,780
|
|
|
12/16/2008
|
-0.10 / -0.70%
|
14.70
|
14.70
|
13.70
|
14.20
|
14.20
|
2.50
|
26,610
|
|
|