|
Closing price on 6/1/2012
|
|
| Open |
13.20 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
100 |
| Split-adjusted Price |
5.72 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.80
|
5.72
|
100
|
|
|
5/31/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.72
|
30
|
|
|
5/30/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.72
|
10
|
|
|
5/29/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.72
|
0
|
|
|
5/28/2012
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.72
|
10
|
|
|
5/25/2012
|
+0.30 / +2.26%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.60
|
5.64
|
1,540
|
|
|
5/24/2012
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.51
|
40
|
|
|
5/23/2012
|
0.00 / 0.00%
|
12.80
|
14.00
|
12.80
|
14.00
|
14.00
|
5.80
|
1,760
|
|
|
5/22/2012
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.56
|
100
|
|
|
5/21/2012
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.75
|
1,000
|
|
|
5/18/2012
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.79
|
30
|
|
|
5/17/2012
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.50
|
5.75
|
440
|
|
|
5/16/2012
|
+0.60 / +4.20%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
5.91
|
210
|
|
|
5/15/2012
|
-0.50 / -3.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
5.67
|
2,930
|
|
|
5/14/2012
|
-0.10 / -0.67%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
5.87
|
2,360
|
|
|
5/11/2012
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.90
|
5.91
|
1,610
|
|
|
5/10/2012
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
5.75
|
3,510
|
|
|
5/9/2012
|
+0.40 / +2.82%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
5.79
|
1,300
|
|
|
5/8/2012
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
5.63
|
2,010
|
|
|
5/7/2012
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.83
|
2,670
|
|
|
5/4/2012
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
5.75
|
5,210
|
|
|
5/3/2012
|
-0.30 / -2.04%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
5.71
|
5,710
|
|
|
5/2/2012
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
5.83
|
5,140
|
|
|
4/27/2012
|
+0.20 / +1.37%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
5.87
|
3,400
|
|
|
4/26/2012
|
-0.40 / -2.67%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
5.79
|
560
|
|
|
4/25/2012
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
5.95
|
18,310
|
|
|
4/24/2012
|
-0.20 / -1.38%
|
14.50
|
14.90
|
14.30
|
14.30
|
14.30
|
5.67
|
6,890
|
|
|
4/23/2012
|
-0.40 / -2.68%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
5.75
|
6,640
|
|
|
4/20/2012
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
5.91
|
4,300
|
|
|
4/19/2012
|
-0.60 / -4.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
5.71
|
1,500
|
|
|