|
Closing price on 6/25/2010
|
|
| Open |
13.10 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
26,630 |
| Split-adjusted Price |
3.75 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
-0.10 / -0.74%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.40
|
3.75
|
26,630
|
|
|
6/24/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
3.78
|
25,170
|
|
|
6/23/2010
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.00
|
13.50
|
13.50
|
3.78
|
17,880
|
|
|
6/22/2010
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.50
|
3.78
|
54,030
|
|
|
6/21/2010
|
+0.70 / +5.47%
|
13.20
|
13.50
|
12.80
|
13.50
|
13.50
|
3.78
|
80,580
|
|
|
6/18/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.58
|
16,710
|
|
|
6/17/2010
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.80
|
3.58
|
29,010
|
|
|
6/16/2010
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
3.61
|
12,310
|
|
|
6/15/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
3.55
|
15,880
|
|
|
6/14/2010
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
3.55
|
23,280
|
|
|
6/11/2010
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
3.52
|
20,180
|
|
|
6/10/2010
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
3.55
|
4,890
|
|
|
6/9/2010
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
3.58
|
960
|
|
|
6/8/2010
|
+0.10 / +0.80%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.60
|
3.52
|
14,790
|
|
|
6/7/2010
|
-0.20 / -1.57%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
3.50
|
33,100
|
|
|
6/4/2010
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
3.55
|
12,470
|
|
|
6/3/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
3.55
|
12,730
|
|
|
6/2/2010
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.70
|
3.55
|
16,720
|
|
|
6/1/2010
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
3.52
|
13,790
|
|
|
5/31/2010
|
-0.60 / -4.62%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.40
|
3.47
|
23,200
|
|
|
5/28/2010
|
+0.20 / +1.56%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.00
|
3.64
|
33,970
|
|
|
5/27/2010
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
3.58
|
7,240
|
|
|
5/26/2010
|
+0.60 / +4.92%
|
12.60
|
12.80
|
12.20
|
12.80
|
12.80
|
3.58
|
41,940
|
|
|
5/25/2010
|
-0.30 / -2.40%
|
12.20
|
12.50
|
12.20
|
12.20
|
12.20
|
3.41
|
10,800
|
|
|
5/24/2010
|
+0.30 / +2.46%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.50
|
3.50
|
15,780
|
|
|
5/21/2010
|
-0.60 / -4.69%
|
12.50
|
12.80
|
12.20
|
12.20
|
12.20
|
3.41
|
24,040
|
|
|
5/20/2010
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.80
|
3.58
|
16,320
|
|
|
5/19/2010
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
3.61
|
32,550
|
|
|
5/18/2010
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.30
|
3.72
|
17,610
|
|
|
5/17/2010
|
-0.70 / -5.00%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
3.72
|
94,400
|
|
|