|
Closing price on 8/31/2011
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
950 |
| Split-adjusted Price |
4.61 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
4.61
|
950
|
|
|
8/30/2011
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
2,350
|
|
|
8/29/2011
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.57
|
9,820
|
|
|
8/26/2011
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
4.65
|
9,430
|
|
|
8/25/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
740
|
|
|
8/24/2011
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
20
|
|
|
8/23/2011
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
4.48
|
2,080
|
|
|
8/22/2011
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
4.53
|
4,010
|
|
|
8/19/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
20
|
|
|
8/18/2011
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.61
|
1,880
|
|
|
8/17/2011
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.65
|
260
|
|
|
8/16/2011
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
4.70
|
5,280
|
|
|
8/15/2011
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.70
|
980
|
|
|
8/12/2011
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
4.53
|
960
|
|
|
8/11/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
50
|
|
|
8/10/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
0
|
|
|
8/9/2011
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.20
|
10.90
|
10.90
|
4.65
|
4,660
|
|
|
8/8/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.53
|
4,490
|
|
|
8/5/2011
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
4.53
|
3,110
|
|
|
8/4/2011
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
4.61
|
510
|
|
|
8/3/2011
|
-0.40 / -3.70%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
4.44
|
7,000
|
|
|
8/2/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.30
|
10.80
|
10.80
|
4.61
|
2,050
|
|
|
8/1/2011
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
330
|
|
|
7/29/2011
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.53
|
30
|
|
|
7/28/2011
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.65
|
1,190
|
|
|
7/27/2011
|
+0.20 / +1.85%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
4.70
|
3,290
|
|
|
7/26/2011
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.61
|
580
|
|
|
7/25/2011
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
4.48
|
18,020
|
|
|
7/22/2011
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.44
|
4,160
|
|
|
7/21/2011
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.48
|
10
|
|
|