|
Closing price on 5/24/2010
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
15,780 |
| Split-adjusted Price |
3.89 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2010
|
+0.30 / +2.46%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.50
|
3.89
|
15,780
|
|
|
5/21/2010
|
-0.60 / -4.69%
|
12.50
|
12.80
|
12.20
|
12.20
|
12.20
|
3.80
|
24,040
|
|
|
5/20/2010
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.80
|
3.99
|
16,320
|
|
|
5/19/2010
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
4.02
|
32,550
|
|
|
5/18/2010
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.30
|
4.14
|
17,610
|
|
|
5/17/2010
|
-0.70 / -5.00%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
4.14
|
94,400
|
|
|
5/14/2010
|
+0.30 / +2.19%
|
14.10
|
14.10
|
13.60
|
14.00
|
14.00
|
4.36
|
17,900
|
|
|
5/13/2010
|
-0.30 / -2.14%
|
14.50
|
14.50
|
13.70
|
13.70
|
13.70
|
4.27
|
34,990
|
|
|
5/12/2010
|
-0.70 / -4.76%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
4.36
|
45,920
|
|
|
5/11/2010
|
-0.10 / -0.68%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
4.58
|
18,040
|
|
|
5/10/2010
|
-0.70 / -4.52%
|
15.50
|
15.70
|
14.80
|
14.80
|
14.80
|
4.61
|
81,570
|
|
|
5/7/2010
|
+0.30 / +1.97%
|
15.90
|
15.90
|
14.60
|
15.50
|
15.50
|
4.83
|
134,100
|
|
|
5/6/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.73
|
185,180
|
|
|
5/5/2010
|
+0.40 / +2.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
4.52
|
35,910
|
|
|
5/4/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
4.39
|
72,310
|
|
|
4/29/2010
|
+0.20 / +1.44%
|
14.00
|
14.20
|
13.80
|
14.10
|
14.10
|
4.20
|
16,650
|
|
|
4/28/2010
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
4.15
|
6,310
|
|
|
4/27/2010
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.70
|
14.00
|
14.00
|
4.18
|
17,280
|
|
|
4/26/2010
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.10
|
4.20
|
18,250
|
|
|
4/22/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
4.20
|
36,370
|
|
|
4/21/2010
|
+0.30 / +2.17%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
4.20
|
35,340
|
|
|
4/20/2010
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
4.12
|
29,260
|
|
|
4/19/2010
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
4.12
|
18,550
|
|
|
4/16/2010
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
4.12
|
25,110
|
|
|
4/15/2010
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.70
|
4.09
|
14,540
|
|
|
4/14/2010
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
4.06
|
7,090
|
|
|
4/13/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
4.09
|
3,500
|
|
|
4/12/2010
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.09
|
33,140
|
|
|
4/9/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
4.12
|
24,370
|
|
|
4/8/2010
|
+0.50 / +3.76%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.80
|
4.12
|
6,550
|
|
|