|
Closing price on 7/4/2007
|
|
| Open |
32.50 |
| High |
34.10 |
| Low |
32.50 |
| Volume |
1,280 |
| Split-adjusted Price |
4.28 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2007
|
+1.60 / +4.92%
|
32.50
|
34.10
|
32.50
|
34.10
|
34.10
|
4.28
|
1,280
|
|
|
7/3/2007
|
-0.90 / -2.69%
|
32.50
|
32.50
|
32.20
|
32.50
|
32.50
|
4.08
|
8,850
|
|
|
7/2/2007
|
-1.60 / -4.57%
|
34.50
|
34.50
|
33.40
|
33.40
|
33.40
|
4.19
|
10,050
|
|
|
6/29/2007
|
-0.50 / -1.41%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.00
|
4.39
|
3,770
|
|
|
6/28/2007
|
-0.50 / -1.39%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
4.45
|
3,800
|
|
|
6/27/2007
|
+0.80 / +2.27%
|
35.20
|
36.00
|
35.00
|
36.00
|
36.00
|
4.52
|
4,640
|
|
|
6/26/2007
|
-0.80 / -2.22%
|
36.00
|
36.00
|
35.20
|
35.20
|
35.20
|
4.42
|
11,230
|
|
|
6/25/2007
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
4.52
|
4,020
|
|
|
6/22/2007
|
-1.50 / -4.00%
|
37.50
|
37.50
|
36.00
|
36.00
|
36.00
|
4.52
|
3,730
|
|
|
6/21/2007
|
-0.50 / -1.32%
|
38.00
|
38.00
|
37.50
|
37.50
|
37.50
|
4.71
|
5,010
|
|
|
6/20/2007
|
+1.00 / +2.70%
|
37.00
|
38.00
|
37.00
|
38.00
|
38.00
|
4.77
|
3,100
|
|
|
6/19/2007
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.20
|
37.00
|
37.00
|
4.64
|
6,590
|
|
|
6/18/2007
|
-0.50 / -1.33%
|
37.50
|
38.00
|
37.00
|
37.00
|
37.00
|
4.64
|
6,460
|
|
|
6/15/2007
|
-1.50 / -3.85%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
4.71
|
4,400
|
|
|
6/14/2007
|
+0.60 / +1.56%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.89
|
10,030
|
|
|
6/13/2007
|
-0.50 / -1.29%
|
38.50
|
38.50
|
37.90
|
38.40
|
38.40
|
4.82
|
57,190
|
|
|
6/12/2007
|
-2.00 / -4.89%
|
40.90
|
40.90
|
38.90
|
38.90
|
38.90
|
4.88
|
5,460
|
|
|
6/11/2007
|
-2.10 / -4.88%
|
43.00
|
43.00
|
40.90
|
40.90
|
40.90
|
5.13
|
5,050
|
|
|
6/8/2007
|
+1.20 / +2.87%
|
43.00
|
43.80
|
43.00
|
43.00
|
43.00
|
5.40
|
92,050
|
|
|
6/7/2007
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
5.25
|
10,130
|
|
|
6/6/2007
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
5.01
|
12,140
|
|
|
6/5/2007
|
+1.80 / +4.97%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.77
|
9,280
|
|
|
6/4/2007
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
4.54
|
8,600
|
|
|
6/1/2007
|
+1.60 / +4.86%
|
34.30
|
34.50
|
34.30
|
34.50
|
34.50
|
4.33
|
13,350
|
|
|
5/31/2007
|
+0.40 / +1.23%
|
32.60
|
33.00
|
32.60
|
32.90
|
32.90
|
4.13
|
6,770
|
|
|
5/30/2007
|
-0.20 / -0.61%
|
32.50
|
32.70
|
32.50
|
32.50
|
32.50
|
4.08
|
19,870
|
|
|
5/29/2007
|
-1.30 / -3.82%
|
32.70
|
34.00
|
32.70
|
32.70
|
32.70
|
4.10
|
10,850
|
|
|
5/28/2007
|
+0.60 / +1.80%
|
33.40
|
34.20
|
33.40
|
34.00
|
34.00
|
4.27
|
4,130
|
|
|
5/25/2007
|
-0.90 / -2.62%
|
33.40
|
33.40
|
32.60
|
33.40
|
33.40
|
4.19
|
11,310
|
|
|
5/24/2007
|
-1.70 / -4.72%
|
34.30
|
36.00
|
34.30
|
34.30
|
34.30
|
4.30
|
5,100
|
|
|