|
Closing price on 5/3/2012
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
5,710 |
| Split-adjusted Price |
6.86 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2012
|
-0.30 / -2.04%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
6.86
|
5,710
|
|
|
5/2/2012
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
7.00
|
5,140
|
|
|
4/27/2012
|
+0.20 / +1.37%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
7.05
|
3,400
|
|
|
4/26/2012
|
-0.40 / -2.67%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
6.95
|
560
|
|
|
4/25/2012
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
7.14
|
18,310
|
|
|
4/24/2012
|
-0.20 / -1.38%
|
14.50
|
14.90
|
14.30
|
14.30
|
14.30
|
6.81
|
6,890
|
|
|
4/23/2012
|
-0.40 / -2.68%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
6.90
|
6,640
|
|
|
4/20/2012
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
7.10
|
4,300
|
|
|
4/19/2012
|
-0.60 / -4.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
6.86
|
1,500
|
|
|
4/18/2012
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
7.14
|
4,830
|
|
|
4/17/2012
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
7.14
|
6,010
|
|
|
4/16/2012
|
+0.40 / +2.70%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.20
|
7.24
|
40
|
|
|
4/13/2012
|
+0.10 / +0.68%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
7.05
|
7,670
|
|
|
4/12/2012
|
+0.10 / +0.68%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.70
|
7.00
|
7,070
|
|
|
4/11/2012
|
-0.40 / -2.67%
|
14.40
|
15.20
|
14.40
|
14.60
|
14.60
|
6.95
|
980
|
|
|
4/10/2012
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.14
|
10
|
|
|
4/9/2012
|
+0.40 / +2.80%
|
15.00
|
15.00
|
14.20
|
14.70
|
14.70
|
7.00
|
4,430
|
|
|
4/6/2012
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.30
|
6.81
|
6,160
|
|
|
4/5/2012
|
+0.20 / +1.43%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.20
|
6.76
|
3,130
|
|
|
4/4/2012
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
6.67
|
110
|
|
|
4/3/2012
|
+0.50 / +3.62%
|
13.20
|
14.30
|
13.20
|
14.30
|
14.30
|
6.81
|
3,000
|
|
|
3/30/2012
|
-0.40 / -2.82%
|
13.60
|
14.10
|
13.60
|
13.80
|
13.80
|
6.57
|
130
|
|
|
3/29/2012
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
6.76
|
1,690
|
|
|
3/28/2012
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.50
|
14.20
|
14.20
|
6.76
|
4,730
|
|
|
3/27/2012
|
-0.40 / -2.74%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
6.76
|
3,330
|
|
|
3/26/2012
|
-0.50 / -3.31%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
6.95
|
1,720
|
|
|
3/23/2012
|
-0.60 / -3.82%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.10
|
7.19
|
2,350
|
|
|
3/22/2012
|
-0.30 / -1.88%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.70
|
7.48
|
1,320
|
|
|
3/21/2012
|
+0.40 / +2.56%
|
14.90
|
16.00
|
14.90
|
16.00
|
16.00
|
7.62
|
3,860
|
|
|
3/20/2012
|
-0.80 / -4.88%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
7.43
|
1,810
|
|
|