|
Closing price on 6/1/2007
|
|
| Open |
34.30 |
| High |
34.50 |
| Low |
34.30 |
| Volume |
13,350 |
| Split-adjusted Price |
4.33 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2007
|
+1.60 / +4.86%
|
34.30
|
34.50
|
34.30
|
34.50
|
34.50
|
4.33
|
13,350
|
|
|
5/31/2007
|
+0.40 / +1.23%
|
32.60
|
33.00
|
32.60
|
32.90
|
32.90
|
4.13
|
6,770
|
|
|
5/30/2007
|
-0.20 / -0.61%
|
32.50
|
32.70
|
32.50
|
32.50
|
32.50
|
4.08
|
19,870
|
|
|
5/29/2007
|
-1.30 / -3.82%
|
32.70
|
34.00
|
32.70
|
32.70
|
32.70
|
4.10
|
10,850
|
|
|
5/28/2007
|
+0.60 / +1.80%
|
33.40
|
34.20
|
33.40
|
34.00
|
34.00
|
4.27
|
4,130
|
|
|
5/25/2007
|
-0.90 / -2.62%
|
33.40
|
33.40
|
32.60
|
33.40
|
33.40
|
4.19
|
11,310
|
|
|
5/24/2007
|
-1.70 / -4.72%
|
34.30
|
36.00
|
34.30
|
34.30
|
34.30
|
4.30
|
5,100
|
|
|
5/23/2007
|
+1.70 / +4.96%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
4.52
|
9,970
|
|
|
5/22/2007
|
+1.60 / +4.89%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
4.30
|
17,370
|
|
|
5/21/2007
|
+1.50 / +4.81%
|
32.00
|
32.70
|
32.00
|
32.70
|
32.70
|
4.10
|
16,030
|
|
|
5/18/2007
|
-0.30 / -0.95%
|
31.20
|
32.00
|
31.20
|
31.20
|
31.20
|
3.91
|
12,240
|
|
|
5/17/2007
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
31.50
|
31.50
|
3.95
|
6,950
|
|
|
5/16/2007
|
+1.00 / +3.28%
|
30.50
|
31.50
|
30.50
|
31.50
|
31.50
|
3.95
|
11,320
|
|
|
5/15/2007
|
+0.50 / +1.67%
|
30.50
|
31.50
|
30.50
|
30.50
|
30.50
|
3.83
|
22,170
|
|
|
5/14/2007
|
-1.00 / -3.23%
|
30.00
|
31.90
|
30.00
|
30.00
|
30.00
|
3.76
|
15,070
|
|
|
5/11/2007
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.89
|
780
|
|
|
5/10/2007
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
3.89
|
2,760
|
|
|
5/9/2007
|
+0.10 / +0.32%
|
30.90
|
31.00
|
30.90
|
31.00
|
31.00
|
3.89
|
11,450
|
|
|
5/8/2007
|
-1.00 / -3.13%
|
30.90
|
33.00
|
30.90
|
30.90
|
30.90
|
3.88
|
11,790
|
|
|
5/7/2007
|
+0.90 / +2.90%
|
31.00
|
31.90
|
29.70
|
31.90
|
31.90
|
4.00
|
5,500
|
|
|
5/4/2007
|
-1.50 / -4.62%
|
31.00
|
32.10
|
31.00
|
31.00
|
31.00
|
3.89
|
4,900
|
|
|
5/3/2007
|
0.00 / 0.00%
|
32.50
|
33.50
|
32.50
|
32.50
|
32.50
|
4.08
|
4,690
|
|
|
5/2/2007
|
+1.00 / +3.17%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
4.08
|
600
|
|
|
4/25/2007
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
3.95
|
3,200
|
|
|
4/24/2007
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
3.89
|
4,370
|
|
|
4/23/2007
|
-0.50 / -1.59%
|
31.00
|
31.50
|
30.10
|
31.00
|
31.00
|
3.89
|
4,900
|
|
|
4/20/2007
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
3.95
|
2,410
|
|
|
4/19/2007
|
+0.50 / +1.61%
|
31.50
|
32.50
|
31.50
|
31.50
|
31.50
|
3.95
|
8,890
|
|
|
4/18/2007
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.89
|
2,810
|
|
|
4/17/2007
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
3.76
|
6,400
|
|
|