|
Closing price on 8/25/2008
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.80 |
| Volume |
27,500 |
| Split-adjusted Price |
2.63 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2008
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
2.63
|
27,500
|
|
|
8/22/2008
|
-0.70 / -4.40%
|
15.90
|
16.00
|
15.20
|
15.20
|
15.20
|
2.51
|
16,630
|
|
|
8/21/2008
|
+0.30 / +1.92%
|
16.10
|
16.10
|
14.90
|
15.90
|
15.90
|
2.63
|
25,170
|
|
|
8/20/2008
|
-0.60 / -3.70%
|
16.20
|
17.00
|
15.60
|
15.60
|
15.60
|
2.58
|
14,400
|
|
|
8/19/2008
|
+0.20 / +1.25%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.20
|
2.68
|
30,020
|
|
|
8/18/2008
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
2.64
|
32,850
|
|
|
8/15/2008
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.53
|
4,150
|
|
|
8/14/2008
|
+0.40 / +2.76%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
2.46
|
42,040
|
|
|
8/13/2008
|
+0.10 / +0.69%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.50
|
2.40
|
28,500
|
|
|
8/12/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
2.38
|
45,140
|
|
|
8/11/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.31
|
28,510
|
|
|
8/8/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.25
|
20,840
|
|
|
8/7/2008
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
2.31
|
7,050
|
|
|
8/6/2008
|
+0.40 / +2.94%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
2.31
|
29,010
|
|
|
8/5/2008
|
-0.40 / -2.86%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
2.25
|
8,600
|
|
|
8/4/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
2.31
|
68,100
|
|
|
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
|
|
|