|
Closing price on 2/9/2011
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
6,540 |
| Split-adjusted Price |
3.59 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2011
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
3.59
|
6,540
|
|
|
2/8/2011
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
3.63
|
6,600
|
|
|
1/28/2011
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
3.49
|
2,310
|
|
|
1/27/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.40
|
3.46
|
15,770
|
|
|
1/26/2011
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.46
|
8,410
|
|
|
1/25/2011
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
3.39
|
5,790
|
|
|
1/24/2011
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
3.43
|
4,200
|
|
|
1/21/2011
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
3.43
|
9,540
|
|
|
1/20/2011
|
-0.20 / -1.90%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
3.43
|
1,780
|
|
|
1/19/2011
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
3.49
|
600
|
|
|
1/18/2011
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.20
|
10.50
|
10.50
|
3.49
|
6,760
|
|
|
1/17/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.46
|
1,630
|
|
|
1/14/2011
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.46
|
4,300
|
|
|
1/13/2011
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
3.43
|
8,290
|
|
|
1/12/2011
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
3.36
|
1,120
|
|
|
1/11/2011
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
3.29
|
5,600
|
|
|
1/10/2011
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
3.36
|
1,970
|
|
|
1/7/2011
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
3.46
|
3,210
|
|
|
1/6/2011
|
-0.10 / -0.96%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
3.43
|
1,400
|
|
|
1/5/2011
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.40
|
3.46
|
13,030
|
|
|
1/4/2011
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.46
|
6,000
|
|
|
12/31/2010
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
3.49
|
2,560
|
|
|
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
|
|
|