|
Closing price on 3/2/2012
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
61,610 |
| Split-adjusted Price |
7.26 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2012
|
+0.70 / +4.58%
|
15.60
|
16.00
|
15.50
|
16.00
|
16.00
|
7.26
|
61,610
|
|
|
3/1/2012
|
+0.70 / +4.79%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
6.94
|
9,050
|
|
|
2/29/2012
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.60
|
6.62
|
9,610
|
|
|
2/28/2012
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
6.58
|
330
|
|
|
2/27/2012
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.30
|
6.49
|
19,130
|
|
|
2/24/2012
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
6.44
|
21,580
|
|
|
2/23/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.44
|
6,620
|
|
|
2/22/2012
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.20
|
6.44
|
21,830
|
|
|
2/21/2012
|
+0.30 / +2.16%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
6.44
|
34,090
|
|
|
2/20/2012
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.60
|
13.90
|
13.90
|
6.30
|
12,110
|
|
|
2/17/2012
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
6.35
|
450
|
|
|
2/16/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
6.35
|
18,970
|
|
|
2/15/2012
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
6.35
|
21,520
|
|
|
2/14/2012
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
6.26
|
34,600
|
|
|
2/13/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
6.30
|
31,790
|
|
|
2/10/2012
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
6.30
|
25,600
|
|
|
2/9/2012
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
6.35
|
7,200
|
|
|
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
|
|
|