|
Closing price on 3/30/2007
|
|
| Open |
39.60 |
| High |
39.60 |
| Low |
39.60 |
| Volume |
4,850 |
| Split-adjusted Price |
4.97 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2007
|
+1.80 / +4.76%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
4.97
|
4,850
|
|
|
3/29/2007
|
+1.80 / +5.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
4.74
|
1,740
|
|
|
3/28/2007
|
-1.80 / -4.76%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
4.52
|
1,000
|
|
|
3/27/2007
|
-1.90 / -4.79%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
4.74
|
1,210
|
|
|
3/26/2007
|
-2.00 / -4.80%
|
41.00
|
41.00
|
39.70
|
39.70
|
39.70
|
4.98
|
2,460
|
|
|
3/23/2007
|
+1.90 / +4.77%
|
40.00
|
41.70
|
40.00
|
41.70
|
41.70
|
5.23
|
6,500
|
|
|
3/22/2007
|
-2.00 / -4.78%
|
41.80
|
41.80
|
39.80
|
39.80
|
39.80
|
4.99
|
17,360
|
|
|
3/21/2007
|
-2.20 / -5.00%
|
44.00
|
46.00
|
41.80
|
41.80
|
41.80
|
5.25
|
7,210
|
|
|
3/20/2007
|
+0.10 / +0.23%
|
43.90
|
45.00
|
43.90
|
44.00
|
44.00
|
5.52
|
11,700
|
|
|
3/19/2007
|
+2.00 / +4.77%
|
41.90
|
43.90
|
41.90
|
43.90
|
43.90
|
5.51
|
9,000
|
|
|
3/16/2007
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.00
|
41.90
|
41.90
|
5.26
|
14,360
|
|
|
3/15/2007
|
-2.20 / -4.99%
|
42.50
|
42.50
|
41.90
|
41.90
|
41.90
|
5.26
|
12,480
|
|
|
3/14/2007
|
-2.30 / -4.96%
|
46.40
|
48.70
|
44.10
|
44.10
|
44.10
|
5.53
|
60,050
|
|
|
3/13/2007
|
+2.20 / +4.98%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
5.82
|
18,850
|
|
|
3/12/2007
|
+2.10 / +4.99%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
5.55
|
5,880
|
|
|
3/9/2007
|
+2.00 / +4.99%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
5.28
|
14,900
|
|
|
3/8/2007
|
+1.90 / +4.97%
|
38.20
|
40.10
|
38.20
|
40.10
|
40.10
|
5.03
|
38,210
|
|
|
3/7/2007
|
+1.20 / +3.24%
|
37.00
|
38.20
|
37.00
|
38.20
|
38.20
|
4.79
|
16,390
|
|
|
3/6/2007
|
-0.80 / -2.12%
|
37.80
|
37.80
|
37.00
|
37.00
|
37.00
|
4.57
|
28,770
|
|
|
3/5/2007
|
0.00 / 0.00%
|
37.80
|
37.80
|
36.50
|
37.80
|
37.80
|
4.67
|
10,230
|
|
|
3/2/2007
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
4.67
|
15,140
|
|
|
3/1/2007
|
+1.80 / +5.00%
|
36.00
|
37.80
|
36.00
|
37.80
|
37.80
|
4.67
|
12,580
|
|
|
2/28/2007
|
-0.30 / -0.83%
|
36.30
|
36.30
|
36.00
|
36.00
|
36.00
|
4.45
|
900
|
|
|
2/27/2007
|
+1.70 / +4.91%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.30
|
4.48
|
12,940
|
|
|
2/26/2007
|
+1.60 / +4.85%
|
33.00
|
34.60
|
33.00
|
34.60
|
34.60
|
4.27
|
3,990
|
|
|
2/15/2007
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
4.08
|
3,500
|
|
|
2/14/2007
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
4.08
|
620
|
|
|
2/13/2007
|
+1.50 / +4.62%
|
34.00
|
34.10
|
34.00
|
34.00
|
34.00
|
4.20
|
3,600
|
|
|
2/12/2007
|
+1.50 / +4.84%
|
32.10
|
32.50
|
32.10
|
32.50
|
32.50
|
4.01
|
2,210
|
|
|
2/9/2007
|
-1.00 / -3.13%
|
32.00
|
32.00
|
30.40
|
31.00
|
31.00
|
3.83
|
1,200
|
|
|