|
Closing price on 3/5/2009
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
5,200 |
| Split-adjusted Price |
2.43 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
2.43
|
5,200
|
|
|
3/4/2009
|
+0.20 / +1.54%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.20
|
2.32
|
18,750
|
|
|
3/3/2009
|
-0.40 / -2.99%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
2.29
|
16,520
|
|
|
3/2/2009
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.40
|
2.36
|
9,400
|
|
|
2/27/2009
|
-0.20 / -1.49%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.20
|
2.32
|
16,250
|
|
|
2/26/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
13.40
|
13.40
|
2.36
|
12,730
|
|
|
2/25/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
2.36
|
12,970
|
|
|
2/24/2009
|
-0.20 / -1.54%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.80
|
2.25
|
23,770
|
|
|
2/23/2009
|
-0.60 / -4.41%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
2.29
|
43,580
|
|
|
2/20/2009
|
-0.50 / -3.55%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.60
|
2.39
|
32,320
|
|
|
2/19/2009
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
2.48
|
17,500
|
|
|
2/18/2009
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
2.60
|
40,730
|
|
|
2/17/2009
|
-0.70 / -4.43%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.10
|
2.66
|
1,610
|
|
|
2/16/2009
|
+0.10 / +0.64%
|
15.70
|
16.40
|
15.60
|
15.80
|
15.80
|
2.78
|
17,900
|
|
|
2/13/2009
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
2.76
|
37,080
|
|
|
2/12/2009
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.00
|
15.70
|
15.70
|
2.76
|
15,660
|
|
|
2/11/2009
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.50
|
15.30
|
15.30
|
2.69
|
52,770
|
|
|
2/10/2009
|
+0.70 / +5.00%
|
14.20
|
14.70
|
13.50
|
14.70
|
14.70
|
2.59
|
51,030
|
|
|
2/9/2009
|
+0.60 / +4.48%
|
13.90
|
14.00
|
13.40
|
14.00
|
14.00
|
2.46
|
7,470
|
|
|
2/6/2009
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.20
|
13.40
|
13.40
|
2.36
|
4,930
|
|
|
2/5/2009
|
-0.70 / -4.96%
|
13.40
|
14.30
|
13.40
|
13.40
|
13.40
|
2.36
|
7,110
|
|
|
2/4/2009
|
-0.50 / -3.42%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
2.48
|
870
|
|
|
2/3/2009
|
+0.30 / +2.10%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
2.57
|
4,740
|
|
|
2/2/2009
|
-0.70 / -4.67%
|
14.40
|
14.70
|
14.30
|
14.30
|
14.30
|
2.52
|
12,010
|
|
|
1/23/2009
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.64
|
100
|
|
|
1/22/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
2.57
|
2,660
|
|
|
1/21/2009
|
+0.50 / +3.55%
|
14.10
|
14.60
|
13.70
|
14.60
|
14.60
|
2.57
|
5,030
|
|
|
1/20/2009
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
2.48
|
9,800
|
|
|
1/19/2009
|
+0.60 / +4.23%
|
14.80
|
14.90
|
14.20
|
14.80
|
14.80
|
2.60
|
7,910
|
|
|
1/16/2009
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.60
|
14.20
|
14.20
|
2.50
|
3,080
|
|
|