|
Closing price on 6/3/2009
|
|
| Open |
34.20 |
| High |
34.20 |
| Low |
34.10 |
| Volume |
272,910 |
| Split-adjusted Price |
6.36 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
4.22
|
28,270
|
|
|
5/14/2009
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.00
|
21.70
|
21.70
|
4.03
|
171,300
|
|
|
5/13/2009
|
+1.90 / +9.60%
|
20.70
|
21.70
|
20.70
|
21.70
|
21.70
|
4.03
|
38,320
|
|
|
5/12/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.68
|
105,170
|
|
|
5/11/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.90
|
3.51
|
142,450
|
|
|
5/8/2009
|
+0.70 / +4.05%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
3.35
|
30,820
|
|
|
5/7/2009
|
-0.40 / -2.26%
|
17.90
|
18.20
|
17.30
|
17.30
|
17.30
|
3.22
|
23,290
|
|
|
5/6/2009
|
-0.70 / -3.80%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.76
|
3.29
|
8,810
|
|
|
5/5/2009
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
3.42
|
102,200
|
|
|
5/4/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.60
|
3.27
|
61,050
|
|
|
4/29/2009
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.80
|
3.13
|
30,190
|
|
|
4/28/2009
|
+0.10 / +0.57%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.60
|
3.10
|
12,680
|
|
|
4/27/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
3.08
|
13,260
|
|
|
4/24/2009
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
3.08
|
49,760
|
|
|
4/23/2009
|
+0.70 / +4.05%
|
17.80
|
18.00
|
17.50
|
18.00
|
18.00
|
3.17
|
33,150
|
|
|
4/22/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.04
|
18,010
|
|
|
4/21/2009
|
+0.30 / +1.85%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
2.90
|
33,350
|
|
|