|
Closing price on 4/27/2009
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
13,260 |
| Split-adjusted Price |
3.08 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
3.08
|
13,260
|
|
|
4/24/2009
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
3.08
|
49,760
|
|
|
4/23/2009
|
+0.70 / +4.05%
|
17.80
|
18.00
|
17.50
|
18.00
|
18.00
|
3.17
|
33,150
|
|
|
4/22/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.04
|
18,010
|
|
|
4/21/2009
|
+0.30 / +1.85%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
2.90
|
33,350
|
|
|
4/20/2009
|
-0.80 / -4.71%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.20
|
2.85
|
58,840
|
|
|
4/17/2009
|
-0.60 / -3.41%
|
17.60
|
17.60
|
16.80
|
17.00
|
17.00
|
2.99
|
76,910
|
|
|
4/16/2009
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.60
|
3.10
|
55,070
|
|
|
4/15/2009
|
-0.90 / -4.89%
|
17.60
|
18.10
|
17.50
|
17.50
|
17.50
|
3.08
|
64,890
|
|
|
4/14/2009
|
-0.90 / -4.66%
|
18.70
|
18.90
|
18.40
|
18.40
|
18.40
|
3.24
|
81,740
|
|
|
4/13/2009
|
+0.80 / +4.32%
|
19.20
|
19.40
|
19.10
|
19.30
|
19.30
|
3.39
|
123,420
|
|
|
4/10/2009
|
+0.60 / +3.35%
|
18.50
|
18.70
|
18.20
|
18.50
|
18.50
|
3.25
|
68,860
|
|
|
4/9/2009
|
-0.60 / -3.24%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
3.15
|
122,980
|
|
|
4/8/2009
|
+0.40 / +2.21%
|
17.50
|
18.90
|
17.40
|
18.50
|
18.50
|
3.25
|
81,330
|
|
|
4/7/2009
|
+0.80 / +4.62%
|
18.00
|
18.10
|
17.30
|
18.10
|
18.10
|
3.18
|
270,510
|
|
|
4/3/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
3.04
|
118,010
|
|
|
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
|
|
|