|
Closing price on 7/29/2008
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.70 |
| Volume |
1,480 |
| Split-adjusted Price |
1.88 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.88
|
1,480
|
|
|
7/28/2008
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
1.84
|
81,460
|
|
|
7/25/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.80
|
12,510
|
|
|
7/24/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.84
|
3,540
|
|
|
7/23/2008
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
1.88
|
170
|
|
|
7/22/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.93
|
1,010
|
|
|
7/21/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.99
|
5,000
|
|
|
7/18/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.05
|
1,290
|
|
|
7/17/2008
|
-0.40 / -2.74%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
2.11
|
46,680
|
|
|
7/16/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.17
|
24,170
|
|
|
7/15/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.11
|
54,900
|
|
|
7/14/2008
|
+0.40 / +2.99%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
2.05
|
154,180
|
|
|
7/11/2008
|
-0.40 / -2.90%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
1.99
|
166,760
|
|
|
7/10/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.05
|
6,270
|
|
|
7/9/2008
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
2.11
|
8,800
|
|
|
7/8/2008
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.17
|
410
|
|
|
7/7/2008
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.23
|
900
|
|
|
7/4/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.18
|
14,010
|
|
|
7/3/2008
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
2.12
|
12,280
|
|
|
7/2/2008
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
2.06
|
3,790
|
|
|
7/1/2008
|
+0.30 / +2.14%
|
13.60
|
14.40
|
13.60
|
14.30
|
14.30
|
2.12
|
13,830
|
|
|
6/30/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.08
|
1,800
|
|
|
6/27/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.14
|
1,600
|
|
|
6/26/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.20
|
1,350
|
|
|
6/25/2008
|
-0.40 / -2.56%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
2.26
|
1,250
|
|
|
6/24/2008
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.31
|
250
|
|
|
6/23/2008
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.80
|
15.30
|
15.30
|
2.27
|
1,660
|
|
|
6/20/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.26
|
10
|
|
|
6/19/2008
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.31
|
0
|
|
|
6/18/2008
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
2.31
|
7,470
|
|
|