|
Closing price on 7/16/2008
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.60 |
| Volume |
24,170 |
| Split-adjusted Price |
2.41 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.41
|
24,170
|
|
|
7/15/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.35
|
54,900
|
|
|
7/14/2008
|
+0.40 / +2.99%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
2.28
|
154,180
|
|
|
7/11/2008
|
-0.40 / -2.90%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
2.21
|
166,760
|
|
|
7/10/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.28
|
6,270
|
|
|
7/9/2008
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
2.35
|
8,800
|
|
|
7/8/2008
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.41
|
410
|
|
|
7/7/2008
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.48
|
900
|
|
|
7/4/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.43
|
14,010
|
|
|
7/3/2008
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
2.36
|
12,280
|
|
|
7/2/2008
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
2.30
|
3,790
|
|
|
7/1/2008
|
+0.30 / +2.14%
|
13.60
|
14.40
|
13.60
|
14.30
|
14.30
|
2.36
|
13,830
|
|
|
6/30/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.31
|
1,800
|
|
|
6/27/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.38
|
1,600
|
|
|
6/26/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.45
|
1,350
|
|
|
6/25/2008
|
-0.40 / -2.56%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
2.51
|
1,250
|
|
|
6/24/2008
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.58
|
250
|
|
|
6/23/2008
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.80
|
15.30
|
15.30
|
2.53
|
1,660
|
|
|
6/20/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.51
|
10
|
|
|
6/19/2008
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.58
|
0
|
|
|
6/18/2008
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
2.58
|
7,470
|
|
|
6/17/2008
|
+0.30 / +1.92%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
2.63
|
12,190
|
|
|
6/16/2008
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.58
|
2,850
|
|
|
6/13/2008
|
+0.30 / +2.00%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
2.53
|
17,520
|
|
|
6/12/2008
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
2.48
|
8,200
|
|
|
6/11/2008
|
-0.80 / -5.10%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.90
|
2.46
|
3,520
|
|
|
6/10/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.42
|
5,400
|
|
|
6/9/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.47
|
2,000
|
|
|
6/6/2008
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
2.52
|
6,210
|
|
|
6/5/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.56
|
0
|
|
|