|
Closing price on 7/8/2010
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
15,310 |
| Split-adjusted Price |
4.17 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2010
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
4.17
|
15,310
|
|
|
7/7/2010
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.50
|
4.20
|
42,490
|
|
|
7/6/2010
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.50
|
4.20
|
42,020
|
|
|
7/5/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.70
|
13.70
|
4.27
|
16,230
|
|
|
7/2/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
4.27
|
12,650
|
|
|
7/1/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.70
|
13.70
|
4.27
|
17,250
|
|
|
6/30/2010
|
+0.30 / +2.24%
|
13.70
|
13.70
|
13.30
|
13.70
|
13.70
|
4.27
|
9,480
|
|
|
6/29/2010
|
-0.60 / -4.29%
|
14.00
|
14.20
|
13.40
|
13.40
|
13.40
|
4.17
|
40,470
|
|
|
6/28/2010
|
+0.60 / +4.48%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
4.36
|
147,800
|
|
|
6/25/2010
|
-0.10 / -0.74%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.40
|
4.17
|
26,630
|
|
|
6/24/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
4.20
|
25,170
|
|
|
6/23/2010
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.00
|
13.50
|
13.50
|
4.20
|
17,880
|
|
|
6/22/2010
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.50
|
4.20
|
54,030
|
|
|
6/21/2010
|
+0.70 / +5.47%
|
13.20
|
13.50
|
12.80
|
13.50
|
13.50
|
4.20
|
80,580
|
|
|
6/18/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.99
|
16,710
|
|
|
6/17/2010
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.80
|
3.99
|
29,010
|
|
|
6/16/2010
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
4.02
|
12,310
|
|
|
6/15/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
3.96
|
15,880
|
|
|
6/14/2010
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
3.96
|
23,280
|
|
|
6/11/2010
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
3.92
|
20,180
|
|
|
6/10/2010
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
3.96
|
4,890
|
|
|
6/9/2010
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
3.99
|
960
|
|
|
6/8/2010
|
+0.10 / +0.80%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.60
|
3.92
|
14,790
|
|
|
6/7/2010
|
-0.20 / -1.57%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
3.89
|
33,100
|
|
|
6/4/2010
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
3.96
|
12,470
|
|
|
6/3/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
3.96
|
12,730
|
|
|
6/2/2010
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.70
|
3.96
|
16,720
|
|
|
6/1/2010
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
3.92
|
13,790
|
|
|
5/31/2010
|
-0.60 / -4.62%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.40
|
3.86
|
23,200
|
|
|
5/28/2010
|
+0.20 / +1.56%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.00
|
4.05
|
33,970
|
|
|