|
Closing price on 7/7/2011
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
300 |
| Split-adjusted Price |
4.36 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2011
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.36
|
300
|
|
|
7/6/2011
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
4.31
|
4,210
|
|
|
7/5/2011
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.48
|
13,010
|
|
|
7/4/2011
|
-0.10 / -0.99%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
4.27
|
2,230
|
|
|
7/1/2011
|
-0.30 / -2.88%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
4.31
|
1,020
|
|
|
6/30/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
10
|
|
|
6/29/2011
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
10
|
|
|
6/28/2011
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
4.61
|
2,030
|
|
|
6/27/2011
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.53
|
9,230
|
|
|
6/24/2011
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.53
|
100
|
|
|
6/23/2011
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
4.44
|
5,000
|
|
|
6/22/2011
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
4.48
|
9,480
|
|
|
6/21/2011
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
4.70
|
1,120
|
|
|
6/20/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.57
|
0
|
|
|
6/17/2011
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
4.57
|
2,220
|
|
|
6/16/2011
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
4.57
|
2,560
|
|
|
6/15/2011
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
4.48
|
9,200
|
|
|
6/14/2011
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
4.53
|
11,320
|
|
|
6/13/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.48
|
6,650
|
|
|
6/10/2011
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
4.48
|
5,080
|
|
|
6/9/2011
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.53
|
1,180
|
|
|
6/8/2011
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.20
|
10.70
|
10.70
|
4.57
|
6,930
|
|
|
6/7/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.48
|
1,910
|
|
|
6/6/2011
|
+0.30 / +2.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
4.48
|
1,970
|
|
|
6/3/2011
|
-0.40 / -3.77%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
4.36
|
3,320
|
|
|
6/2/2011
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
4.53
|
8,040
|
|
|
6/1/2011
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
4.40
|
1,110
|
|
|
5/31/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
6,980
|
|
|
5/30/2011
|
-0.30 / -2.94%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
4.23
|
3,010
|
|
|
5/27/2011
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
4.36
|
10,290
|
|
|