|
Closing price on 4/2/2009
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
34,510 |
| Split-adjusted Price |
2.90 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.90
|
34,510
|
|
|
4/1/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.78
|
13,510
|
|
|
3/31/2009
|
+0.70 / +4.86%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
2.66
|
65,410
|
|
|
3/30/2009
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.40
|
2.53
|
31,170
|
|
|
3/27/2009
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
2.53
|
42,910
|
|
|
3/26/2009
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.60
|
2.57
|
30,570
|
|
|
3/25/2009
|
+0.70 / +4.86%
|
14.50
|
15.10
|
14.20
|
15.10
|
15.10
|
2.66
|
36,110
|
|
|
3/24/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
2.53
|
36,490
|
|
|
3/23/2009
|
-0.70 / -4.83%
|
14.20
|
14.70
|
13.80
|
13.80
|
13.80
|
2.43
|
30,650
|
|
|
3/20/2009
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.50
|
2.55
|
3,650
|
|
|
3/19/2009
|
-0.70 / -4.64%
|
15.10
|
15.20
|
14.40
|
14.40
|
14.40
|
2.53
|
38,250
|
|
|
3/18/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
2.66
|
79,480
|
|
|
3/17/2009
|
+0.60 / +4.35%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
2.53
|
38,320
|
|
|
3/16/2009
|
-0.40 / -2.82%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.80
|
2.43
|
7,700
|
|
|
3/13/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
2.50
|
8,710
|
|
|
3/12/2009
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
2.50
|
10,530
|
|
|
3/11/2009
|
+0.40 / +2.86%
|
14.70
|
14.70
|
14.10
|
14.40
|
14.40
|
2.53
|
21,460
|
|
|
3/10/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
2.46
|
20,390
|
|
|
3/9/2009
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
2.46
|
10,220
|
|
|
3/6/2009
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
2.44
|
14,180
|
|
|
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
|
|
|