|
Closing price on 5/12/2008
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
21.20 |
| Volume |
60 |
| Split-adjusted Price |
3.27 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2008
|
-0.40 / -1.85%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.27
|
60
|
|
|
5/9/2008
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
3.34
|
280
|
|
|
5/8/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.40
|
550
|
|
|
5/7/2008
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.46
|
30
|
|
|
5/6/2008
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.46
|
850
|
|
|
5/5/2008
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.52
|
3,100
|
|
|
4/29/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.58
|
1,010
|
|
|
4/28/2008
|
-0.40 / -1.67%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.60
|
3.64
|
2,530
|
|
|
4/25/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.71
|
70
|
|
|
4/24/2008
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
24.00
|
3.71
|
350
|
|
|
4/23/2008
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.60
|
24.00
|
24.00
|
3.71
|
1,090
|
|
|
4/22/2008
|
+0.30 / +1.27%
|
23.30
|
24.00
|
23.30
|
24.00
|
24.00
|
3.71
|
1,540
|
|
|
4/21/2008
|
-0.30 / -1.25%
|
24.40
|
24.40
|
23.70
|
23.70
|
23.70
|
3.66
|
6,710
|
|
|
4/18/2008
|
+0.40 / +1.69%
|
23.70
|
24.00
|
23.20
|
24.00
|
24.00
|
3.71
|
7,850
|
|
|
4/17/2008
|
+0.40 / +1.72%
|
23.20
|
23.60
|
22.80
|
23.60
|
23.60
|
3.64
|
3,490
|
|
|
4/16/2008
|
+0.40 / +1.75%
|
22.60
|
23.20
|
22.50
|
23.20
|
23.20
|
3.58
|
2,450
|
|
|
4/11/2008
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.52
|
1,160
|
|
|
4/10/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.58
|
12,020
|
|
|
4/9/2008
|
-0.40 / -1.67%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
3.64
|
4,520
|
|
|
4/8/2008
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.70
|
24.00
|
24.00
|
3.71
|
13,870
|
|
|
4/7/2008
|
+0.40 / +1.69%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.72
|
1,000
|
|
|
4/4/2008
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.66
|
440
|
|
|
4/3/2008
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.63
|
10
|
|
|
4/2/2008
|
+0.20 / +0.87%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.60
|
20
|
|
|
4/1/2008
|
+0.20 / +0.87%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.57
|
1,120
|
|
|
3/31/2008
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.54
|
1,200
|
|
|
3/28/2008
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.51
|
300
|
|
|
3/27/2008
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.47
|
5,000
|
|
|
3/26/2008
|
+1.00 / +4.69%
|
20.50
|
22.30
|
20.50
|
22.30
|
22.30
|
3.44
|
11,350
|
|
|
3/25/2008
|
-1.10 / -4.91%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
3.29
|
8,240
|
|
|