|
Closing price on 8/28/2009
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
48,010 |
| Split-adjusted Price |
4.40 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
4.40
|
48,010
|
|
|
8/27/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.90
|
4.37
|
24,990
|
|
|
8/26/2009
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
4.37
|
11,900
|
|
|
8/25/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.00
|
4.40
|
22,660
|
|
|
8/24/2009
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
4.40
|
32,590
|
|
|
8/21/2009
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.90
|
4.37
|
37,400
|
|
|
8/20/2009
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
4.35
|
24,580
|
|
|
8/19/2009
|
+0.30 / +1.82%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.80
|
4.35
|
13,270
|
|
|
8/18/2009
|
-0.10 / -0.60%
|
15.90
|
16.60
|
15.90
|
16.50
|
16.50
|
4.27
|
14,670
|
|
|
8/17/2009
|
-0.50 / -2.92%
|
16.60
|
17.00
|
16.50
|
16.60
|
16.60
|
4.30
|
22,620
|
|
|
8/14/2009
|
-0.40 / -2.29%
|
16.80
|
17.20
|
16.80
|
17.10
|
17.10
|
4.42
|
13,270
|
|
|
8/13/2009
|
+0.20 / +1.16%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.50
|
4.53
|
47,010
|
|
|
8/12/2009
|
-0.30 / -1.70%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
4.48
|
30,950
|
|
|
8/11/2009
|
+0.80 / +4.76%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.60
|
4.55
|
71,950
|
|
|
8/10/2009
|
+0.30 / +1.82%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.80
|
4.35
|
22,300
|
|
|
8/7/2009
|
0.00 / 0.00%
|
16.10
|
16.70
|
16.00
|
16.50
|
16.50
|
4.27
|
19,260
|
|
|
8/6/2009
|
-0.50 / -2.94%
|
16.60
|
17.20
|
16.50
|
16.50
|
16.50
|
4.27
|
37,070
|
|
|
8/5/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
4.40
|
17,110
|
|
|
8/4/2009
|
+0.60 / +3.66%
|
16.70
|
17.00
|
15.60
|
17.00
|
17.00
|
4.40
|
41,560
|
|
|
8/3/2009
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.40
|
4.24
|
29,190
|
|
|
7/31/2009
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.50
|
16.10
|
16.10
|
4.17
|
55,020
|
|
|
7/30/2009
|
-0.60 / -3.75%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
3.98
|
23,340
|
|
|
7/29/2009
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.14
|
12,370
|
|
|
7/28/2009
|
-0.70 / -4.17%
|
16.00
|
17.00
|
16.00
|
16.10
|
16.10
|
4.17
|
33,360
|
|
|
7/27/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
4.35
|
42,950
|
|
|
7/24/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.14
|
33,960
|
|
|
7/23/2009
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
3.96
|
7,470
|
|
|
7/22/2009
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
3.88
|
24,070
|
|
|
7/21/2009
|
+0.10 / +0.67%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
3.91
|
25,510
|
|
|
7/20/2009
|
-0.60 / -3.85%
|
15.00
|
15.50
|
14.90
|
15.00
|
15.00
|
3.88
|
26,630
|
|
|