|
Closing price on 5/15/2013
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
20 |
| Split-adjusted Price |
7.83 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2013
|
+0.70 / +5.04%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
7.83
|
20
|
|
|
5/14/2013
|
+0.40 / +2.96%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
7.46
|
420
|
|
|
5/13/2013
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
7.24
|
70
|
|
|
5/10/2013
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.97
|
5,580
|
|
|
5/9/2013
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
6.92
|
4,190
|
|
|
5/8/2013
|
0.00 / 0.00%
|
12.80
|
13.50
|
12.80
|
12.90
|
12.90
|
6.92
|
8,650
|
|
|
5/7/2013
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
6.92
|
3,000
|
|
|
5/6/2013
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
6.87
|
2,570
|
|
|
5/3/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.87
|
0
|
|
|
5/2/2013
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
6.87
|
2,040
|
|
|
4/26/2013
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.97
|
5,000
|
|
|
4/25/2013
|
+0.80 / +6.30%
|
12.80
|
13.50
|
12.40
|
13.50
|
13.50
|
7.24
|
3,010
|
|
|
4/24/2013
|
0.00 / 0.00%
|
12.70
|
13.50
|
12.70
|
12.70
|
12.70
|
6.81
|
510
|
|
|
4/23/2013
|
-0.90 / -6.62%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.81
|
20
|
|
|
4/22/2013
|
-0.90 / -6.21%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
7.30
|
1,500
|
|
|
4/18/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.78
|
0
|
|
|
4/17/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.78
|
0
|
|
|
4/16/2013
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.78
|
20
|
|
|
4/15/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.67
|
0
|
|
|
4/12/2013
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
7.67
|
20
|
|
|
4/11/2013
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
7.51
|
800
|
|
|
4/10/2013
|
+0.70 / +5.26%
|
13.00
|
14.20
|
13.00
|
14.00
|
14.00
|
7.51
|
1,100
|
|
|
4/9/2013
|
-0.70 / -5.00%
|
13.50
|
14.50
|
13.20
|
13.30
|
13.30
|
7.14
|
10,020
|
|
|
4/8/2013
|
-0.50 / -3.45%
|
13.50
|
15.00
|
13.50
|
14.00
|
14.00
|
7.51
|
13,400
|
|
|
4/5/2013
|
+0.80 / +5.84%
|
14.50
|
14.50
|
13.00
|
14.50
|
14.50
|
7.78
|
13,060
|
|
|
4/4/2013
|
-1.00 / -6.80%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
7.35
|
2,440
|
|
|
4/3/2013
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.89
|
1,570
|
|
|
4/2/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.48
|
0
|
|
|
4/1/2013
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
8.48
|
30
|
|
|
3/29/2013
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.37
|
10
|
|
|