|
Closing price on 4/11/2008
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.80 |
| Volume |
1,160 |
| Split-adjusted Price |
3.52 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2008
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.52
|
1,160
|
|
|
4/10/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.58
|
12,020
|
|
|
4/9/2008
|
-0.40 / -1.67%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
3.64
|
4,520
|
|
|
4/8/2008
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.70
|
24.00
|
24.00
|
3.71
|
13,870
|
|
|
4/7/2008
|
+0.40 / +1.69%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.72
|
1,000
|
|
|
4/4/2008
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.66
|
440
|
|
|
4/3/2008
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.63
|
10
|
|
|
4/2/2008
|
+0.20 / +0.87%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.60
|
20
|
|
|
4/1/2008
|
+0.20 / +0.87%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.57
|
1,120
|
|
|
3/31/2008
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.54
|
1,200
|
|
|
3/28/2008
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.51
|
300
|
|
|
3/27/2008
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.47
|
5,000
|
|
|
3/26/2008
|
+1.00 / +4.69%
|
20.50
|
22.30
|
20.50
|
22.30
|
22.30
|
3.44
|
11,350
|
|
|
3/25/2008
|
-1.10 / -4.91%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
3.29
|
8,240
|
|
|
3/24/2008
|
-1.10 / -4.68%
|
23.10
|
23.40
|
22.40
|
22.40
|
22.40
|
3.46
|
11,710
|
|
|
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
|
|
|