|
Closing price on 8/1/2008
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
22,310 |
| Split-adjusted Price |
2.25 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.25
|
22,310
|
|
|
7/31/2008
|
+0.30 / +2.31%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.30
|
2.20
|
37,420
|
|
|
7/30/2008
|
+0.30 / +2.36%
|
13.00
|
13.00
|
12.40
|
13.00
|
13.00
|
2.15
|
46,020
|
|
|
7/29/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.10
|
1,480
|
|
|
7/28/2008
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
2.05
|
81,460
|
|
|
7/25/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.00
|
12,510
|
|
|
7/24/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.05
|
3,540
|
|
|
7/23/2008
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
2.10
|
170
|
|
|
7/22/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.15
|
1,010
|
|
|
7/21/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.21
|
5,000
|
|
|
7/18/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.28
|
1,290
|
|
|
7/17/2008
|
-0.40 / -2.74%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
2.35
|
46,680
|
|
|
7/16/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.41
|
24,170
|
|
|
7/15/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.35
|
54,900
|
|
|
7/14/2008
|
+0.40 / +2.99%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
2.28
|
154,180
|
|
|
7/11/2008
|
-0.40 / -2.90%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
2.21
|
166,760
|
|
|
7/10/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.28
|
6,270
|
|
|
7/9/2008
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
2.35
|
8,800
|
|
|
7/8/2008
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.41
|
410
|
|
|
7/7/2008
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.48
|
900
|
|
|
7/4/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.43
|
14,010
|
|
|
7/3/2008
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
2.36
|
12,280
|
|
|
7/2/2008
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
2.30
|
3,790
|
|
|
7/1/2008
|
+0.30 / +2.14%
|
13.60
|
14.40
|
13.60
|
14.30
|
14.30
|
2.36
|
13,830
|
|
|
6/30/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.31
|
1,800
|
|
|
6/27/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.38
|
1,600
|
|
|
6/26/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.45
|
1,350
|
|
|
6/25/2008
|
-0.40 / -2.56%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
2.51
|
1,250
|
|
|
6/24/2008
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.58
|
250
|
|
|
6/23/2008
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.80
|
15.30
|
15.30
|
2.53
|
1,660
|
|
|