|
Closing price on 4/21/2010
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
35,340 |
| Split-adjusted Price |
4.20 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
+0.30 / +2.17%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
4.20
|
35,340
|
|
|
4/20/2010
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
4.12
|
29,260
|
|
|
4/19/2010
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
4.12
|
18,550
|
|
|
4/16/2010
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
4.12
|
25,110
|
|
|
4/15/2010
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.70
|
4.09
|
14,540
|
|
|
4/14/2010
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
4.06
|
7,090
|
|
|
4/13/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
4.09
|
3,500
|
|
|
4/12/2010
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.09
|
33,140
|
|
|
4/9/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
4.12
|
24,370
|
|
|
4/8/2010
|
+0.50 / +3.76%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.80
|
4.12
|
6,550
|
|
|
4/7/2010
|
-0.40 / -2.92%
|
13.50
|
13.60
|
13.10
|
13.30
|
13.30
|
3.97
|
17,890
|
|
|
4/6/2010
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
4.09
|
6,650
|
|
|
4/5/2010
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.80
|
4.12
|
41,650
|
|
|
4/2/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
3.94
|
13,790
|
|
|
4/1/2010
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.20
|
3.94
|
14,730
|
|
|
3/31/2010
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.20
|
3.94
|
8,920
|
|
|
3/30/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
3.94
|
7,020
|
|
|
3/29/2010
|
+0.20 / +1.54%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.20
|
3.94
|
32,550
|
|
|
3/26/2010
|
-0.20 / -1.52%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
3.88
|
1,710
|
|
|
3/25/2010
|
-0.50 / -3.65%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
3.94
|
6,510
|
|
|
3/24/2010
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.70
|
4.09
|
43,260
|
|
|
3/23/2010
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.40
|
4.00
|
9,580
|
|
|
3/22/2010
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
3.94
|
13,820
|
|
|
3/19/2010
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
3.97
|
6,130
|
|
|
3/18/2010
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
4.03
|
7,580
|
|
|
3/17/2010
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
4.03
|
3,500
|
|
|
3/16/2010
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.30
|
14.00
|
14.00
|
4.18
|
10,710
|
|
|
3/15/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
4.15
|
7,970
|
|
|
3/12/2010
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
4.15
|
32,300
|
|
|
3/11/2010
|
+0.10 / +0.75%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.50
|
4.03
|
14,120
|
|
|