|
Closing price on 3/18/2013
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.40 |
| Volume |
20 |
| Split-adjusted Price |
7.78 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2013
|
+0.60 / +4.32%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
7.78
|
20
|
|
|
3/15/2013
|
-1.00 / -6.71%
|
15.50
|
15.50
|
13.90
|
13.90
|
13.90
|
7.46
|
5,810
|
|
|
3/14/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.99
|
0
|
|
|
3/13/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.99
|
0
|
|
|
3/12/2013
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.99
|
10
|
|
|
3/11/2013
|
-0.30 / -2.04%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.40
|
7.73
|
420
|
|
|
3/8/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.89
|
0
|
|
|
3/7/2013
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.89
|
10
|
|
|
3/6/2013
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.67
|
10
|
|
|
3/5/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.46
|
0
|
|
|
3/4/2013
|
+0.80 / +6.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.46
|
50
|
|
|
3/1/2013
|
-0.40 / -2.96%
|
14.10
|
14.10
|
13.10
|
13.10
|
13.10
|
7.03
|
210
|
|
|
2/28/2013
|
-0.40 / -2.88%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
7.24
|
900
|
|
|
2/27/2013
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.46
|
50
|
|
|
2/26/2013
|
-0.80 / -5.52%
|
15.30
|
15.30
|
13.70
|
13.70
|
13.70
|
7.35
|
3,610
|
|
|
2/25/2013
|
-0.50 / -3.33%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
7.78
|
12,670
|
|
|
2/22/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.05
|
0
|
|
|
2/21/2013
|
-0.20 / -1.32%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
8.05
|
40
|
|
|
2/20/2013
|
+0.90 / +6.29%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.16
|
10
|
|
|
2/19/2013
|
+0.40 / +2.88%
|
13.20
|
14.30
|
13.20
|
14.30
|
14.30
|
7.67
|
900
|
|
|
2/18/2013
|
0.00 / 0.00%
|
13.10
|
14.20
|
13.10
|
13.90
|
13.90
|
7.46
|
13,220
|
|
|
2/8/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.10
|
13.90
|
13.90
|
7.46
|
5,040
|
|
|
2/7/2013
|
+2.00 / +16.67%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
7.51
|
220
|
|
|
2/6/2013
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.44
|
200
|
|
|
2/5/2013
|
-0.60 / -4.58%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
6.71
|
9,070
|
|
|
2/4/2013
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.10
|
7.03
|
3,000
|
|
|
2/1/2013
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
6.60
|
1,430
|
|
|
1/31/2013
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
6.60
|
5,420
|
|
|
1/30/2013
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
6.60
|
8,130
|
|
|
1/29/2013
|
-0.10 / -0.81%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
6.55
|
32,140
|
|
|