|
Closing price on 5/22/2007
|
|
| Open |
34.30 |
| High |
34.30 |
| Low |
34.30 |
| Volume |
17,370 |
| Split-adjusted Price |
3.87 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2007
|
+1.60 / +4.89%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
3.87
|
17,370
|
|
|
5/21/2007
|
+1.50 / +4.81%
|
32.00
|
32.70
|
32.00
|
32.70
|
32.70
|
3.68
|
16,030
|
|
|
5/18/2007
|
-0.30 / -0.95%
|
31.20
|
32.00
|
31.20
|
31.20
|
31.20
|
3.52
|
12,240
|
|
|
5/17/2007
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
31.50
|
31.50
|
3.55
|
6,950
|
|
|
5/16/2007
|
+1.00 / +3.28%
|
30.50
|
31.50
|
30.50
|
31.50
|
31.50
|
3.55
|
11,320
|
|
|
5/15/2007
|
+0.50 / +1.67%
|
30.50
|
31.50
|
30.50
|
30.50
|
30.50
|
3.44
|
22,170
|
|
|
5/14/2007
|
-1.00 / -3.23%
|
30.00
|
31.90
|
30.00
|
30.00
|
30.00
|
3.38
|
15,070
|
|
|
5/11/2007
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.49
|
780
|
|
|
5/10/2007
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
3.49
|
2,760
|
|
|
5/9/2007
|
+0.10 / +0.32%
|
30.90
|
31.00
|
30.90
|
31.00
|
31.00
|
3.49
|
11,450
|
|
|
5/8/2007
|
-1.00 / -3.13%
|
30.90
|
33.00
|
30.90
|
30.90
|
30.90
|
3.48
|
11,790
|
|
|
5/7/2007
|
+0.90 / +2.90%
|
31.00
|
31.90
|
29.70
|
31.90
|
31.90
|
3.59
|
5,500
|
|
|
5/4/2007
|
-1.50 / -4.62%
|
31.00
|
32.10
|
31.00
|
31.00
|
31.00
|
3.49
|
4,900
|
|
|
5/3/2007
|
0.00 / 0.00%
|
32.50
|
33.50
|
32.50
|
32.50
|
32.50
|
3.66
|
4,690
|
|
|
5/2/2007
|
+1.00 / +3.17%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
3.66
|
600
|
|
|
4/25/2007
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
3.55
|
3,200
|
|
|
4/24/2007
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
3.49
|
4,370
|
|
|
4/23/2007
|
-0.50 / -1.59%
|
31.00
|
31.50
|
30.10
|
31.00
|
31.00
|
3.49
|
4,900
|
|
|
4/20/2007
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.55
|
2,410
|
|
|
4/19/2007
|
+0.50 / +1.61%
|
31.50
|
32.50
|
31.50
|
31.50
|
31.50
|
3.55
|
8,890
|
|
|
4/18/2007
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.49
|
2,810
|
|
|
4/17/2007
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
3.38
|
6,400
|
|
|
4/16/2007
|
-0.90 / -2.82%
|
31.00
|
31.20
|
31.00
|
31.00
|
31.00
|
3.49
|
1,400
|
|
|
4/13/2007
|
-1.60 / -4.78%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
3.59
|
4,110
|
|
|
4/12/2007
|
-1.70 / -4.83%
|
33.50
|
35.00
|
33.50
|
33.50
|
33.50
|
3.78
|
6,900
|
|
|
4/11/2007
|
-1.80 / -4.86%
|
35.20
|
37.00
|
35.20
|
35.20
|
35.20
|
3.97
|
1,930
|
|
|
4/10/2007
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
4.17
|
2,110
|
|
|
4/9/2007
|
+0.90 / +2.49%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
4.17
|
4,040
|
|
|
4/6/2007
|
-1.90 / -5.00%
|
36.10
|
38.00
|
36.10
|
36.10
|
36.10
|
4.07
|
1,320
|
|
|
4/5/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.28
|
160
|
|
|