|
Closing price on 5/2/2013
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
2,040 |
| Split-adjusted Price |
6.87 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/28/2013
|
+0.90 / +6.38%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
8.05
|
22,450
|
|
|
3/27/2013
|
+0.80 / +6.02%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.56
|
20
|
|
|
3/26/2013
|
-0.70 / -5.00%
|
13.30
|
14.00
|
13.30
|
13.30
|
13.30
|
7.14
|
5,880
|
|
|
3/25/2013
|
-0.50 / -3.45%
|
13.60
|
14.00
|
13.50
|
14.00
|
14.00
|
7.51
|
7,010
|
|
|
3/22/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
14.50
|
14.50
|
7.78
|
6,300
|
|
|
3/21/2013
|
+0.30 / +2.11%
|
14.50
|
14.50
|
13.30
|
14.50
|
14.50
|
7.78
|
6,620
|
|
|
3/20/2013
|
+0.70 / +5.19%
|
14.10
|
14.20
|
13.00
|
14.20
|
14.20
|
7.62
|
5,040
|
|
|
3/19/2013
|
-1.00 / -6.90%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
7.24
|
13,500
|
|
|
3/18/2013
|
+0.60 / +4.32%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
7.78
|
20
|
|
|