|
Closing price on 3/21/2008
|
|
| Open |
23.70 |
| High |
24.70 |
| Low |
23.50 |
| Volume |
3,280 |
| Split-adjusted Price |
3.63 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2008
|
-1.20 / -4.86%
|
23.70
|
24.70
|
23.50
|
23.50
|
23.50
|
3.63
|
3,280
|
|
|
3/20/2008
|
-1.30 / -5.00%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.70
|
3.81
|
29,270
|
|
|
3/19/2008
|
+0.30 / +1.17%
|
25.10
|
26.10
|
24.50
|
26.00
|
26.00
|
4.01
|
3,170
|
|
|
3/18/2008
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
3.97
|
3,860
|
|
|
3/17/2008
|
-1.40 / -4.93%
|
28.50
|
28.50
|
27.00
|
27.00
|
27.00
|
4.17
|
3,500
|
|
|
3/14/2008
|
+1.20 / +4.41%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.40
|
4.39
|
9,850
|
|
|
3/13/2008
|
-0.80 / -2.86%
|
29.00
|
29.00
|
27.00
|
27.20
|
27.20
|
4.20
|
2,470
|
|
|
3/12/2008
|
-0.80 / -2.78%
|
27.40
|
30.00
|
27.40
|
28.00
|
28.00
|
4.32
|
5,240
|
|
|
3/11/2008
|
-1.50 / -4.95%
|
28.80
|
29.00
|
28.80
|
28.80
|
28.80
|
4.45
|
10,500
|
|
|
3/10/2008
|
+1.40 / +4.84%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
4.68
|
20,310
|
|
|
3/7/2008
|
+1.30 / +4.71%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
4.46
|
2,110
|
|
|
3/6/2008
|
+1.30 / +4.94%
|
26.30
|
27.60
|
26.30
|
27.60
|
27.60
|
4.26
|
2,450
|
|
|
3/5/2008
|
-1.30 / -4.71%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
4.06
|
3,580
|
|
|
3/4/2008
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
4.26
|
3,800
|
|
|
3/3/2008
|
-1.50 / -4.92%
|
30.50
|
31.00
|
29.00
|
29.00
|
29.00
|
4.48
|
7,870
|
|
|
2/29/2008
|
-1.10 / -3.48%
|
31.50
|
31.50
|
30.30
|
30.50
|
30.50
|
4.71
|
5,690
|
|
|
2/28/2008
|
-0.10 / -0.32%
|
31.70
|
32.90
|
31.50
|
31.60
|
31.60
|
4.88
|
5,100
|
|
|
2/27/2008
|
-1.60 / -4.80%
|
33.40
|
33.50
|
31.70
|
31.70
|
31.70
|
4.90
|
7,580
|
|
|
2/26/2008
|
-1.70 / -4.86%
|
34.90
|
34.90
|
33.30
|
33.30
|
33.30
|
5.14
|
13,800
|
|
|
2/25/2008
|
+1.60 / +4.79%
|
31.80
|
35.00
|
31.80
|
35.00
|
35.00
|
5.40
|
25,640
|
|
|
2/22/2008
|
-1.70 / -4.84%
|
34.50
|
34.50
|
33.40
|
33.40
|
33.40
|
5.16
|
7,000
|
|
|
2/21/2008
|
-1.80 / -4.88%
|
35.10
|
36.70
|
35.10
|
35.10
|
35.10
|
5.42
|
17,520
|
|
|
2/20/2008
|
-1.60 / -4.16%
|
36.90
|
38.10
|
36.90
|
36.90
|
36.90
|
5.70
|
20,400
|
|
|
2/19/2008
|
+1.10 / +2.94%
|
37.20
|
38.50
|
37.20
|
38.50
|
38.50
|
5.95
|
5,570
|
|
|
2/18/2008
|
-1.90 / -4.83%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
5.78
|
13,460
|
|
|
2/15/2008
|
+0.30 / +0.77%
|
38.60
|
39.30
|
38.50
|
39.30
|
39.30
|
6.07
|
2,730
|
|
|
2/14/2008
|
+0.40 / +1.04%
|
40.30
|
40.30
|
39.00
|
39.00
|
39.00
|
6.02
|
420
|
|
|
2/13/2008
|
-1.40 / -3.50%
|
38.50
|
39.00
|
38.50
|
38.60
|
38.60
|
5.96
|
8,750
|
|
|
2/12/2008
|
-0.40 / -0.99%
|
40.40
|
40.40
|
40.00
|
40.00
|
40.00
|
6.18
|
15,020
|
|
|
2/1/2008
|
-2.10 / -4.94%
|
40.40
|
40.60
|
40.40
|
40.40
|
40.40
|
6.24
|
39,110
|
|
|