|
Closing price on 7/17/2012
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
2,030 |
| Split-adjusted Price |
6.97 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
+0.50 / +3.70%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
6.97
|
2,030
|
|
|
7/16/2012
|
+0.10 / +0.75%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
6.72
|
1,020
|
|
|
7/13/2012
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
6.67
|
3,180
|
|
|
7/12/2012
|
+0.30 / +2.34%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
6.52
|
2,200
|
|
|
7/11/2012
|
-0.50 / -3.76%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
6.37
|
4,110
|
|
|
7/10/2012
|
-0.50 / -3.62%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
6.62
|
1,100
|
|
|
7/9/2012
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.87
|
10
|
|
|
7/6/2012
|
-0.10 / -0.68%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
7.21
|
250
|
|
|
7/5/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.26
|
0
|
|
|
7/4/2012
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.26
|
10
|
|
|
7/3/2012
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
7.16
|
540
|
|
|
7/2/2012
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.11
|
650
|
|
|
6/29/2012
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.36
|
10
|
|
|
6/28/2012
|
+0.50 / +3.62%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.11
|
10
|
|
|
6/27/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
6.87
|
40
|
|
|
6/26/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
6.87
|
910
|
|
|
6/25/2012
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
6.87
|
2,810
|
|
|
6/22/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.87
|
2,560
|
|
|
6/21/2012
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
6.87
|
2,320
|
|
|
6/20/2012
|
+0.20 / +1.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
6.97
|
410
|
|
|
6/19/2012
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
6.87
|
2,850
|
|
|
6/18/2012
|
+0.20 / +1.45%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
6.97
|
110
|
|
|
6/15/2012
|
+0.20 / +1.47%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
6.87
|
5,020
|
|
|
6/14/2012
|
-0.40 / -2.86%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
6.77
|
1,670
|
|
|
6/13/2012
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.97
|
10
|
|
|
6/12/2012
|
-0.30 / -2.17%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
6.72
|
520
|
|
|
6/11/2012
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.87
|
10
|
|
|
6/8/2012
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.57
|
10
|
|
|
6/7/2012
|
-0.20 / -1.52%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
6.47
|
120
|
|
|
6/6/2012
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.57
|
100
|
|
|