|
Closing price on 6/12/2007
|
|
| Open |
40.90 |
| High |
40.90 |
| Low |
38.90 |
| Volume |
5,460 |
| Split-adjusted Price |
4.88 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2007
|
-2.00 / -4.89%
|
40.90
|
40.90
|
38.90
|
38.90
|
38.90
|
4.88
|
5,460
|
|
|
6/11/2007
|
-2.10 / -4.88%
|
43.00
|
43.00
|
40.90
|
40.90
|
40.90
|
5.13
|
5,050
|
|
|
6/8/2007
|
+1.20 / +2.87%
|
43.00
|
43.80
|
43.00
|
43.00
|
43.00
|
5.40
|
92,050
|
|
|
6/7/2007
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
5.25
|
10,130
|
|
|
6/6/2007
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
5.01
|
12,140
|
|
|
6/5/2007
|
+1.80 / +4.97%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.77
|
9,280
|
|
|
6/4/2007
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
4.54
|
8,600
|
|
|
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
|
|
|