|
Closing price on 6/3/2008
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
50 |
| Split-adjusted Price |
2.61 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.61
|
50
|
|
|
6/2/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.66
|
690
|
|
|
5/30/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.70
|
2,100
|
|
|
5/26/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.75
|
50
|
|
|
5/23/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.79
|
200
|
|
|
5/22/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.84
|
1,100
|
|
|
5/21/2008
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
2.89
|
1,160
|
|
|
5/20/2008
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
2.93
|
1,100
|
|
|
5/19/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.98
|
200
|
|
|
5/16/2008
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.03
|
100
|
|
|
5/15/2008
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.09
|
1,050
|
|
|
5/14/2008
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.15
|
10
|
|
|
5/13/2008
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.21
|
5,010
|
|
|
5/12/2008
|
-0.40 / -1.85%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.27
|
60
|
|
|
5/9/2008
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
3.34
|
280
|
|
|
5/8/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.40
|
550
|
|
|
5/7/2008
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.46
|
30
|
|
|
5/6/2008
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.46
|
850
|
|
|
5/5/2008
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.52
|
3,100
|
|
|
4/29/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.58
|
1,010
|
|
|
4/28/2008
|
-0.40 / -1.67%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.60
|
3.64
|
2,530
|
|
|
4/25/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.71
|
70
|
|
|
4/24/2008
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
24.00
|
3.71
|
350
|
|
|
4/23/2008
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.60
|
24.00
|
24.00
|
3.71
|
1,090
|
|
|
4/22/2008
|
+0.30 / +1.27%
|
23.30
|
24.00
|
23.30
|
24.00
|
24.00
|
3.71
|
1,540
|
|
|
4/21/2008
|
-0.30 / -1.25%
|
24.40
|
24.40
|
23.70
|
23.70
|
23.70
|
3.66
|
6,710
|
|
|
4/18/2008
|
+0.40 / +1.69%
|
23.70
|
24.00
|
23.20
|
24.00
|
24.00
|
3.71
|
7,850
|
|
|
4/17/2008
|
+0.40 / +1.72%
|
23.20
|
23.60
|
22.80
|
23.60
|
23.60
|
3.64
|
3,490
|
|
|
4/16/2008
|
+0.40 / +1.75%
|
22.60
|
23.20
|
22.50
|
23.20
|
23.20
|
3.58
|
2,450
|
|
|
4/11/2008
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.52
|
1,160
|
|
|