|
Closing price on 7/16/2009
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
24,040 |
| Split-adjusted Price |
4.61 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
-0.50 / -3.03%
|
16.50
|
16.90
|
16.00
|
16.00
|
16.00
|
4.61
|
24,040
|
|
|
7/15/2009
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
4.75
|
7,280
|
|
|
7/14/2009
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.60
|
15.90
|
15.90
|
4.58
|
14,570
|
|
|
7/13/2009
|
-0.80 / -4.65%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
4.73
|
51,050
|
|
|
7/10/2009
|
+0.10 / +0.58%
|
16.70
|
17.20
|
16.30
|
17.20
|
17.20
|
4.96
|
49,190
|
|
|
7/9/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.10
|
4.93
|
15,160
|
|
|
7/8/2009
|
-0.20 / -1.16%
|
16.80
|
17.20
|
16.80
|
17.10
|
17.10
|
4.93
|
24,110
|
|
|
7/7/2009
|
-0.90 / -4.95%
|
17.40
|
18.20
|
17.30
|
17.30
|
17.30
|
4.98
|
36,170
|
|
|
7/6/2009
|
+0.70 / +4.00%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
5.24
|
57,790
|
|
|
7/3/2009
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.04
|
17,460
|
|
|
7/2/2009
|
-0.90 / -4.66%
|
18.40
|
18.70
|
18.40
|
18.40
|
18.40
|
5.30
|
42,100
|
|
|
7/1/2009
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.56
|
22,950
|
|
|
6/30/2009
|
-12.70 / -38.48%
|
22.30
|
22.30
|
20.30
|
20.30
|
20.30
|
5.85
|
91,020
|
|
|
6/29/2009
|
0.00 / 0.00%
|
32.00
|
33.90
|
32.00
|
33.00
|
33.00
|
6.13
|
78,280
|
|
|
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
|
|
|