|
Closing price on 6/26/2009
|
|
| Open |
32.90 |
| High |
33.50 |
| Low |
32.20 |
| Volume |
66,820 |
| Split-adjusted Price |
6.13 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2009
|
+0.10 / +0.30%
|
32.90
|
33.50
|
32.20
|
33.00
|
33.00
|
6.13
|
66,820
|
|
|
6/25/2009
|
-1.70 / -4.91%
|
35.80
|
35.80
|
32.90
|
32.90
|
32.90
|
6.12
|
83,200
|
|
|
6/24/2009
|
+1.60 / +4.85%
|
31.40
|
34.60
|
31.40
|
34.60
|
34.60
|
6.43
|
233,480
|
|
|
6/23/2009
|
-1.70 / -4.90%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
6.13
|
16,060
|
|
|
6/22/2009
|
-1.80 / -4.93%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
6.45
|
48,130
|
|
|
6/19/2009
|
-1.50 / -3.95%
|
39.40
|
39.40
|
36.10
|
36.50
|
36.50
|
6.78
|
93,540
|
|
|
6/18/2009
|
+0.40 / +1.06%
|
39.40
|
39.40
|
38.00
|
38.00
|
38.00
|
7.06
|
131,910
|
|
|
6/17/2009
|
-1.30 / -3.34%
|
37.00
|
38.90
|
37.00
|
37.60
|
37.60
|
6.99
|
177,560
|
|
|
6/16/2009
|
-2.00 / -4.89%
|
39.10
|
40.00
|
38.90
|
38.90
|
38.90
|
7.23
|
229,510
|
|
|
6/15/2009
|
+1.90 / +4.87%
|
40.90
|
40.90
|
40.70
|
40.90
|
40.90
|
7.60
|
287,200
|
|
|
6/12/2009
|
+1.80 / +4.84%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
7.25
|
4,820
|
|
|
6/11/2009
|
+1.70 / +4.79%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
6.91
|
8,200
|
|
|
6/10/2009
|
-1.80 / -4.83%
|
37.70
|
37.70
|
35.50
|
35.50
|
35.50
|
6.60
|
173,800
|
|
|
6/9/2009
|
-1.90 / -4.85%
|
37.80
|
37.80
|
37.30
|
37.30
|
37.30
|
6.93
|
293,100
|
|
|
6/8/2009
|
+1.60 / +4.26%
|
37.60
|
39.40
|
37.60
|
39.20
|
39.20
|
7.29
|
138,130
|
|
|
6/5/2009
|
+1.70 / +4.74%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
6.99
|
32,610
|
|
|
6/4/2009
|
+1.70 / +4.97%
|
35.50
|
35.90
|
34.20
|
35.90
|
35.90
|
6.67
|
199,290
|
|
|
6/3/2009
|
+1.60 / +4.91%
|
34.20
|
34.20
|
34.10
|
34.20
|
34.20
|
6.36
|
272,910
|
|
|
6/2/2009
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
6.06
|
27,320
|
|
|
6/1/2009
|
+1.40 / +4.71%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.10
|
5.78
|
149,070
|
|
|
5/29/2009
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
5.52
|
41,840
|
|
|
5/28/2009
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
5.26
|
78,320
|
|
|
5/27/2009
|
+1.10 / +4.25%
|
25.90
|
27.10
|
25.90
|
27.00
|
27.00
|
5.02
|
270,720
|
|
|
5/26/2009
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.80
|
25.90
|
25.90
|
4.81
|
125,110
|
|
|
5/25/2009
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4.59
|
4,300
|
|
|
5/22/2009
|
-1.20 / -4.84%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.60
|
4.39
|
128,800
|
|
|
5/21/2009
|
-1.30 / -4.98%
|
25.50
|
26.10
|
24.80
|
24.80
|
24.80
|
4.61
|
103,230
|
|
|
5/20/2009
|
+1.20 / +4.82%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.10
|
4.85
|
237,150
|
|
|
5/19/2009
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.80
|
24.90
|
24.90
|
4.63
|
102,280
|
|
|
5/18/2009
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.42
|
53,200
|
|
|