|
Closing price on 4/18/2007
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
31.00 |
| Volume |
2,810 |
| Split-adjusted Price |
3.89 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2007
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.89
|
2,810
|
|
|
4/17/2007
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
3.76
|
6,400
|
|
|
4/16/2007
|
-0.90 / -2.82%
|
31.00
|
31.20
|
31.00
|
31.00
|
31.00
|
3.89
|
1,400
|
|
|
4/13/2007
|
-1.60 / -4.78%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
4.00
|
4,110
|
|
|
4/12/2007
|
-1.70 / -4.83%
|
33.50
|
35.00
|
33.50
|
33.50
|
33.50
|
4.20
|
6,900
|
|
|
4/11/2007
|
-1.80 / -4.86%
|
35.20
|
37.00
|
35.20
|
35.20
|
35.20
|
4.42
|
1,930
|
|
|
4/10/2007
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
4.64
|
2,110
|
|
|
4/9/2007
|
+0.90 / +2.49%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
4.64
|
4,040
|
|
|
4/6/2007
|
-1.90 / -5.00%
|
36.10
|
38.00
|
36.10
|
36.10
|
36.10
|
4.53
|
1,320
|
|
|
4/5/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.77
|
160
|
|
|
4/4/2007
|
+0.30 / +0.80%
|
37.70
|
38.00
|
37.70
|
38.00
|
38.00
|
4.77
|
2,000
|
|
|
4/3/2007
|
-1.90 / -4.80%
|
37.70
|
39.60
|
37.70
|
37.70
|
37.70
|
4.73
|
1,500
|
|
|
4/2/2007
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
4.97
|
680
|
|
|
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
|
|
|