|
Closing price on 3/22/2012
|
|
| Open |
15.20 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
1,320 |
| Split-adjusted Price |
7.48 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2012
|
-0.30 / -1.88%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.70
|
7.48
|
1,320
|
|
|
3/21/2012
|
+0.40 / +2.56%
|
14.90
|
16.00
|
14.90
|
16.00
|
16.00
|
7.62
|
3,860
|
|
|
3/20/2012
|
-0.80 / -4.88%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
7.43
|
1,810
|
|
|
3/19/2012
|
-0.40 / -2.38%
|
15.20
|
16.40
|
15.20
|
16.40
|
16.40
|
7.81
|
690
|
|
|
3/16/2012
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.80
|
7.62
|
5,450
|
|
|
3/15/2012
|
-0.30 / -1.73%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
7.71
|
23,730
|
|
|
3/14/2012
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
7.85
|
18,090
|
|
|
3/13/2012
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
7.89
|
26,480
|
|
|
3/12/2012
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
7.71
|
8,370
|
|
|
3/9/2012
|
+0.70 / +4.29%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
7.71
|
10,120
|
|
|
3/8/2012
|
+0.10 / +0.62%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
7.39
|
6,380
|
|
|
3/7/2012
|
+0.20 / +1.25%
|
16.60
|
16.60
|
15.80
|
16.20
|
16.20
|
7.35
|
2,560
|
|
|
3/6/2012
|
-0.80 / -4.76%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.00
|
7.26
|
9,270
|
|
|
3/5/2012
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
7.62
|
12,210
|
|
|
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
|
|
|