|
Closing price on 2/8/2012
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
17,450 |
| Split-adjusted Price |
6.35 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
6.35
|
17,450
|
|
|
2/7/2012
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
6.35
|
14,690
|
|
|
2/6/2012
|
0.00 / 0.00%
|
13.70
|
14.50
|
13.70
|
13.90
|
13.90
|
6.30
|
8,670
|
|
|
2/3/2012
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.90
|
6.30
|
6,510
|
|
|
2/2/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
6.26
|
18,170
|
|
|
2/1/2012
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
6.26
|
9,960
|
|
|
1/31/2012
|
-0.40 / -2.82%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
6.26
|
17,240
|
|
|
1/30/2012
|
+0.20 / +1.43%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.20
|
6.44
|
3,090
|
|
|
1/20/2012
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
6.35
|
1,570
|
|
|
1/19/2012
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.26
|
4,010
|
|
|
1/18/2012
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
6.21
|
3,200
|
|
|
1/17/2012
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.26
|
2,000
|
|
|
1/16/2012
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.35
|
10
|
|
|
1/13/2012
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
6.30
|
1,600
|
|
|
1/12/2012
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.17
|
1,410
|
|
|
1/11/2012
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.21
|
3,160
|
|
|
1/10/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
6.35
|
3,440
|
|
|
1/9/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
6.35
|
310
|
|
|
1/6/2012
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
6.35
|
6,030
|
|
|
1/5/2012
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
6.26
|
8,250
|
|
|
1/4/2012
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
6.26
|
13,060
|
|
|
1/3/2012
|
+0.20 / +1.47%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
6.26
|
4,250
|
|
|
12/30/2011
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
6.17
|
8,060
|
|
|
12/29/2011
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
6.12
|
35,070
|
|
|
12/28/2011
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.40
|
6.08
|
7,410
|
|
|
12/27/2011
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.20
|
5.99
|
710
|
|
|
12/26/2011
|
+0.10 / +0.76%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
5.99
|
3,670
|
|
|
12/23/2011
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
5.94
|
6,700
|
|
|
12/22/2011
|
+0.20 / +1.55%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.10
|
5.94
|
15,910
|
|
|
12/21/2011
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
5.85
|
1,020
|
|
|