|
Closing price on 6/27/2008
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
1,600 |
| Split-adjusted Price |
2.14 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.14
|
1,600
|
|
|
6/26/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.20
|
1,350
|
|
|
6/25/2008
|
-0.40 / -2.56%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
2.26
|
1,250
|
|
|
6/24/2008
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.31
|
250
|
|
|
6/23/2008
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.80
|
15.30
|
15.30
|
2.27
|
1,660
|
|
|
6/20/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.26
|
10
|
|
|
6/19/2008
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.31
|
0
|
|
|
6/18/2008
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
2.31
|
7,470
|
|
|
6/17/2008
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
2.36
|
12,190
|
|
|
6/16/2008
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.31
|
2,850
|
|
|
6/13/2008
|
+0.30 / +2.00%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
2.27
|
17,520
|
|
|
6/12/2008
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
2.23
|
8,200
|
|
|
6/11/2008
|
-0.80 / -5.10%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.90
|
2.21
|
3,520
|
|
|
6/10/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.18
|
5,400
|
|
|
6/9/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.22
|
2,000
|
|
|
6/6/2008
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
2.26
|
6,210
|
|
|
6/5/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.30
|
0
|
|
|
6/4/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.30
|
100
|
|
|
6/3/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.34
|
50
|
|
|
6/2/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.39
|
690
|
|
|
5/30/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.43
|
2,100
|
|
|
5/26/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.47
|
50
|
|
|
5/23/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.51
|
200
|
|
|
5/22/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.55
|
1,100
|
|
|
5/21/2008
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
2.59
|
1,160
|
|
|
5/20/2008
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
2.63
|
1,100
|
|
|
5/19/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.68
|
200
|
|
|
5/16/2008
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.72
|
100
|
|
|
5/15/2008
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.77
|
1,050
|
|
|
5/14/2008
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.83
|
10
|
|
|