|
Closing price on 5/5/2011
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
2,140 |
| Split-adjusted Price |
3.56 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2011
|
-0.40 / -3.85%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.56
|
2,140
|
|
|
5/4/2011
|
+0.30 / +2.97%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.70
|
350
|
|
|
4/29/2011
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
3.59
|
7,110
|
|
|
4/28/2011
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
3.52
|
13,440
|
|
|
4/27/2011
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
3.59
|
8,600
|
|
|
4/26/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
3.56
|
38,940
|
|
|
4/25/2011
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.56
|
22,220
|
|
|
4/22/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.42
|
2,950
|
|
|
4/21/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
3.42
|
12,300
|
|
|
4/20/2011
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.42
|
6,200
|
|
|
4/19/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.45
|
3,950
|
|
|
4/18/2011
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
3.45
|
4,300
|
|
|
4/15/2011
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
3.45
|
2,240
|
|
|
4/14/2011
|
-0.10 / -1.05%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
3.35
|
6,620
|
|
|
4/13/2011
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.38
|
500
|
|
|
4/8/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
3.49
|
5,280
|
|
|
4/7/2011
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
3.49
|
2,700
|
|
|
4/6/2011
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.45
|
8,670
|
|
|
4/5/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
3.49
|
12,280
|
|
|
4/4/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
3.49
|
19,070
|
|
|
4/1/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
3.52
|
2,010
|
|
|
3/31/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.52
|
8,220
|
|
|
3/30/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.52
|
24,390
|
|
|
3/29/2011
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
3.56
|
19,330
|
|
|
3/28/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
3.59
|
14,060
|
|
|
3/25/2011
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
3.59
|
11,460
|
|
|
3/24/2011
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
3.52
|
24,360
|
|
|
3/23/2011
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
3.59
|
4,850
|
|
|
3/22/2011
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.56
|
3,230
|
|
|
3/21/2011
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
3.67
|
4,690
|
|
|