|
Closing price on 3/29/2010
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
32,550 |
| Split-adjusted Price |
3.54 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2010
|
+0.20 / +1.54%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.20
|
3.54
|
32,550
|
|
|
3/26/2010
|
-0.20 / -1.52%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
3.48
|
1,710
|
|
|
3/25/2010
|
-0.50 / -3.65%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
3.54
|
6,510
|
|
|
3/24/2010
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.70
|
3.67
|
43,260
|
|
|
3/23/2010
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.40
|
3.59
|
9,580
|
|
|
3/22/2010
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
3.54
|
13,820
|
|
|
3/19/2010
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
3.56
|
6,130
|
|
|
3/18/2010
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
3.62
|
7,580
|
|
|
3/17/2010
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
3.62
|
3,500
|
|
|
3/16/2010
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.30
|
14.00
|
14.00
|
3.75
|
10,710
|
|
|
3/15/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
3.72
|
7,970
|
|
|
3/12/2010
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
3.72
|
32,300
|
|
|
3/11/2010
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.50
|
3.62
|
14,120
|
|
|
3/10/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
3.59
|
2,580
|
|
|
3/9/2010
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
3.59
|
8,800
|
|
|
3/8/2010
|
+0.10 / +0.77%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.10
|
3.51
|
12,360
|
|
|
3/5/2010
|
-0.30 / -2.26%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.00
|
3.48
|
9,210
|
|
|
3/4/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
3.56
|
4,950
|
|
|
3/3/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.30
|
3.56
|
1,440
|
|
|
3/2/2010
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
3.56
|
2,640
|
|
|
3/1/2010
|
+0.20 / +1.50%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
3.62
|
1,910
|
|
|
2/26/2010
|
+0.30 / +2.31%
|
13.40
|
13.40
|
12.50
|
13.30
|
13.30
|
3.56
|
2,920
|
|
|
2/25/2010
|
+0.20 / +1.56%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
3.48
|
4,010
|
|
|
2/24/2010
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
3.43
|
8,260
|
|
|
2/23/2010
|
-0.50 / -3.70%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
3.48
|
5,330
|
|
|
2/22/2010
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
3.62
|
4,720
|
|
|
2/12/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
3.62
|
1,390
|
|
|
2/11/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.62
|
5,910
|
|
|
2/10/2010
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.50
|
3.62
|
9,590
|
|
|
2/9/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.54
|
340
|
|
|