|
Closing price on 4/12/2013
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
20 |
| Split-adjusted Price |
7.67 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2013
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
7.67
|
20
|
|
|
4/11/2013
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
7.51
|
800
|
|
|
4/10/2013
|
+0.70 / +5.26%
|
13.00
|
14.20
|
13.00
|
14.00
|
14.00
|
7.51
|
1,100
|
|
|
4/9/2013
|
-0.70 / -5.00%
|
13.50
|
14.50
|
13.20
|
13.30
|
13.30
|
7.14
|
10,020
|
|
|
4/8/2013
|
-0.50 / -3.45%
|
13.50
|
15.00
|
13.50
|
14.00
|
14.00
|
7.51
|
13,400
|
|
|
4/5/2013
|
+0.80 / +5.84%
|
14.50
|
14.50
|
13.00
|
14.50
|
14.50
|
7.78
|
13,060
|
|
|
4/4/2013
|
-1.00 / -6.80%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
7.35
|
2,440
|
|
|
4/3/2013
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.89
|
1,570
|
|
|
4/2/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.48
|
0
|
|
|
4/1/2013
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
8.48
|
30
|
|
|
3/29/2013
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.37
|
10
|
|
|
3/28/2013
|
+0.90 / +6.38%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
8.05
|
22,450
|
|
|
3/27/2013
|
+0.80 / +6.02%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.56
|
20
|
|
|
3/26/2013
|
-0.70 / -5.00%
|
13.30
|
14.00
|
13.30
|
13.30
|
13.30
|
7.14
|
5,880
|
|
|
3/25/2013
|
-0.50 / -3.45%
|
13.60
|
14.00
|
13.50
|
14.00
|
14.00
|
7.51
|
7,010
|
|
|
3/22/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
14.50
|
14.50
|
7.78
|
6,300
|
|
|
3/21/2013
|
+0.30 / +2.11%
|
14.50
|
14.50
|
13.30
|
14.50
|
14.50
|
7.78
|
6,620
|
|
|
3/20/2013
|
+0.70 / +5.19%
|
14.10
|
14.20
|
13.00
|
14.20
|
14.20
|
7.62
|
5,040
|
|
|
3/19/2013
|
-1.00 / -6.90%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
7.24
|
13,500
|
|
|
3/18/2013
|
+0.60 / +4.32%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
7.78
|
20
|
|
|
3/15/2013
|
-1.00 / -6.71%
|
15.50
|
15.50
|
13.90
|
13.90
|
13.90
|
7.46
|
5,810
|
|
|
3/14/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.99
|
0
|
|
|
3/13/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.99
|
0
|
|
|
3/12/2013
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.99
|
10
|
|
|
3/11/2013
|
-0.30 / -2.04%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.40
|
7.73
|
420
|
|
|
3/8/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.89
|
0
|
|
|
3/7/2013
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.89
|
10
|
|
|
3/6/2013
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.67
|
10
|
|
|
3/5/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.46
|
0
|
|
|
3/4/2013
|
+0.80 / +6.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.46
|
50
|
|
|