|
Closing price on 8/30/2010
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
18,020 |
| Split-adjusted Price |
3.93 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
3.93
|
18,020
|
|
|
8/27/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.30
|
3.76
|
6,250
|
|
|
8/26/2010
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.30
|
3.76
|
51,740
|
|
|
8/25/2010
|
-1.20 / -9.60%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.30
|
3.76
|
33,970
|
|
|
8/24/2010
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
3.89
|
34,150
|
|
|
8/23/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
4.05
|
33,220
|
|
|
8/20/2010
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
4.05
|
29,160
|
|
|
8/19/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
4.08
|
7,450
|
|
|
8/18/2010
|
-0.50 / -3.68%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
4.08
|
45,230
|
|
|
8/17/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.60
|
13.60
|
4.24
|
21,820
|
|
|
8/16/2010
|
+0.60 / +4.62%
|
13.30
|
13.60
|
13.10
|
13.60
|
13.60
|
4.24
|
31,570
|
|
|
8/13/2010
|
+0.50 / +4.00%
|
12.70
|
13.00
|
12.60
|
13.00
|
13.00
|
4.05
|
31,130
|
|
|
8/12/2010
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.10
|
12.50
|
12.50
|
3.89
|
76,380
|
|
|
8/11/2010
|
+0.60 / +4.96%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
3.96
|
82,730
|
|
|
8/10/2010
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.70
|
12.10
|
12.10
|
3.77
|
95,210
|
|
|
8/9/2010
|
-0.60 / -4.65%
|
12.70
|
12.90
|
12.30
|
12.30
|
12.30
|
3.83
|
35,200
|
|
|
8/6/2010
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
4.02
|
28,750
|
|
|
8/5/2010
|
+0.20 / +1.56%
|
13.00
|
13.20
|
12.70
|
13.00
|
13.00
|
4.05
|
29,800
|
|
|
8/4/2010
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
3.99
|
39,210
|
|
|
8/3/2010
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.10
|
4.08
|
50,180
|
|
|
8/2/2010
|
-0.30 / -2.21%
|
13.60
|
13.90
|
13.30
|
13.30
|
13.30
|
4.14
|
20,570
|
|
|
7/30/2010
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
4.24
|
16,820
|
|
|
7/29/2010
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
4.20
|
13,860
|
|
|
7/28/2010
|
-0.30 / -2.17%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.50
|
4.20
|
65,260
|
|
|
7/27/2010
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
4.30
|
48,530
|
|
|
7/26/2010
|
-0.40 / -2.78%
|
14.50
|
14.50
|
13.70
|
14.00
|
14.00
|
4.36
|
59,960
|
|
|
7/23/2010
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.40
|
4.49
|
30,040
|
|
|
7/22/2010
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.10
|
14.60
|
14.60
|
4.55
|
27,850
|
|
|
7/21/2010
|
+0.70 / +5.00%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.70
|
4.58
|
180,000
|
|
|
7/20/2010
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
4.36
|
70,170
|
|
|