|
Closing price on 8/16/2012
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.40 |
| Volume |
2,700 |
| Split-adjusted Price |
6.67 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2012
|
-0.60 / -4.29%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
6.67
|
2,700
|
|
|
8/15/2012
|
-0.20 / -1.41%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
6.97
|
190
|
|
|
8/14/2012
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.06
|
10
|
|
|
8/13/2012
|
+0.50 / +3.70%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
6.97
|
720
|
|
|
8/10/2012
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.72
|
20
|
|
|
8/9/2012
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.62
|
10
|
|
|
8/8/2012
|
+0.60 / +4.72%
|
12.80
|
13.30
|
12.60
|
13.30
|
13.30
|
6.62
|
1,510
|
|
|
8/7/2012
|
+0.10 / +0.79%
|
12.60
|
13.20
|
12.60
|
12.70
|
12.70
|
6.32
|
60
|
|
|
8/6/2012
|
-0.50 / -3.82%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
6.27
|
13,910
|
|
|
8/3/2012
|
-0.60 / -4.38%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
6.52
|
180
|
|
|
8/2/2012
|
-0.70 / -4.86%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
6.82
|
9,970
|
|
|
8/1/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.16
|
0
|
|
|
7/31/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.16
|
0
|
|
|
7/30/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.16
|
0
|
|
|
7/27/2012
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.16
|
10
|
|
|
7/26/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.11
|
0
|
|
|
7/25/2012
|
-0.10 / -0.69%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
7.11
|
20
|
|
|
7/24/2012
|
+0.20 / +1.41%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
7.16
|
320
|
|
|
7/23/2012
|
+0.10 / +0.71%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
7.06
|
270
|
|
|
7/20/2012
|
-0.30 / -2.08%
|
14.70
|
15.00
|
14.10
|
14.10
|
14.10
|
7.01
|
500
|
|
|
7/19/2012
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.16
|
1,050
|
|
|
7/18/2012
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.11
|
10
|
|
|
7/17/2012
|
+0.50 / +3.70%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
6.97
|
2,030
|
|
|
7/16/2012
|
+0.10 / +0.75%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
6.72
|
1,020
|
|
|
7/13/2012
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
6.67
|
3,180
|
|
|
7/12/2012
|
+0.30 / +2.34%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
6.52
|
2,200
|
|
|
7/11/2012
|
-0.50 / -3.76%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
6.37
|
4,110
|
|
|
7/10/2012
|
-0.50 / -3.62%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
6.62
|
1,100
|
|
|
7/9/2012
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.87
|
10
|
|
|
7/6/2012
|
-0.10 / -0.68%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
7.21
|
250
|
|
|