|
Closing price on 6/2/2011
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
8,040 |
| Split-adjusted Price |
4.53 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2011
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
4.53
|
8,040
|
|
|
6/1/2011
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
4.40
|
1,110
|
|
|
5/31/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
6,980
|
|
|
5/30/2011
|
-0.30 / -2.94%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
4.23
|
3,010
|
|
|
5/27/2011
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
4.36
|
10,290
|
|
|
5/26/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.23
|
18,980
|
|
|
5/25/2011
|
-0.40 / -4.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
4.06
|
14,450
|
|
|
5/24/2011
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.23
|
2,060
|
|
|
5/23/2011
|
+0.10 / +1.01%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
4.27
|
10,100
|
|
|
5/20/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
8,600
|
|
|
5/19/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
0
|
|
|
5/18/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
600
|
|
|
5/17/2011
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
4.27
|
17,750
|
|
|
5/16/2011
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.36
|
18,810
|
|
|
5/13/2011
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
4.31
|
7,580
|
|
|
5/12/2011
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.60
|
10.20
|
10.20
|
4.36
|
7,840
|
|
|
5/11/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.31
|
0
|
|
|
5/10/2011
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.31
|
2,730
|
|
|
5/9/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.27
|
5,500
|
|
|
5/6/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
4.27
|
3,600
|
|
|
5/5/2011
|
-0.40 / -3.85%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.27
|
2,140
|
|
|
5/4/2011
|
+0.30 / +2.97%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.44
|
350
|
|
|
4/29/2011
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.31
|
7,110
|
|
|
4/28/2011
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.23
|
13,440
|
|
|
4/27/2011
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
4.31
|
8,600
|
|
|
4/26/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
4.27
|
38,940
|
|
|
4/25/2011
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
4.27
|
22,220
|
|
|
4/22/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
4.10
|
2,950
|
|
|
4/21/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
4.10
|
12,300
|
|
|
4/20/2011
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
4.10
|
6,200
|
|
|