|
Closing price on 8/5/2009
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
17,110 |
| Split-adjusted Price |
4.90 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
4.90
|
17,110
|
|
|
8/4/2009
|
+0.60 / +3.66%
|
16.70
|
17.00
|
15.60
|
17.00
|
17.00
|
4.90
|
41,560
|
|
|
8/3/2009
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.40
|
4.73
|
29,190
|
|
|
7/31/2009
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.50
|
16.10
|
16.10
|
4.64
|
55,020
|
|
|
7/30/2009
|
-0.60 / -3.75%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
4.44
|
23,340
|
|
|
7/29/2009
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.61
|
12,370
|
|
|
7/28/2009
|
-0.70 / -4.17%
|
16.00
|
17.00
|
16.00
|
16.10
|
16.10
|
4.64
|
33,360
|
|
|
7/27/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
4.84
|
42,950
|
|
|
7/24/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.61
|
33,960
|
|
|
7/23/2009
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
4.41
|
7,470
|
|
|
7/22/2009
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
4.32
|
24,070
|
|
|
7/21/2009
|
+0.10 / +0.67%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
4.35
|
25,510
|
|
|
7/20/2009
|
-0.60 / -3.85%
|
15.00
|
15.50
|
14.90
|
15.00
|
15.00
|
4.32
|
26,630
|
|
|
7/17/2009
|
-0.40 / -2.50%
|
15.70
|
16.00
|
15.50
|
15.60
|
15.60
|
4.49
|
15,790
|
|
|
7/16/2009
|
-0.50 / -3.03%
|
16.50
|
16.90
|
16.00
|
16.00
|
16.00
|
4.61
|
24,040
|
|
|
7/15/2009
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
4.75
|
7,280
|
|
|
7/14/2009
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.60
|
15.90
|
15.90
|
4.58
|
14,570
|
|
|
7/13/2009
|
-0.80 / -4.65%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
4.73
|
51,050
|
|
|
7/10/2009
|
+0.10 / +0.58%
|
16.70
|
17.20
|
16.30
|
17.20
|
17.20
|
4.96
|
49,190
|
|
|
7/9/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.10
|
4.93
|
15,160
|
|
|
7/8/2009
|
-0.20 / -1.16%
|
16.80
|
17.20
|
16.80
|
17.10
|
17.10
|
4.93
|
24,110
|
|
|
7/7/2009
|
-0.90 / -4.95%
|
17.40
|
18.20
|
17.30
|
17.30
|
17.30
|
4.98
|
36,170
|
|
|
7/6/2009
|
+0.70 / +4.00%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
5.24
|
57,790
|
|
|
7/3/2009
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.04
|
17,460
|
|
|
7/2/2009
|
-0.90 / -4.66%
|
18.40
|
18.70
|
18.40
|
18.40
|
18.40
|
5.30
|
42,100
|
|
|
7/1/2009
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.56
|
22,950
|
|
|
6/30/2009
|
-12.70 / -38.48%
|
22.30
|
22.30
|
20.30
|
20.30
|
20.30
|
5.85
|
91,020
|
|
|
6/29/2009
|
0.00 / 0.00%
|
32.00
|
33.90
|
32.00
|
33.00
|
33.00
|
6.13
|
78,280
|
|
|
6/26/2009
|
+0.10 / +0.30%
|
32.90
|
33.50
|
32.20
|
33.00
|
33.00
|
6.13
|
66,820
|
|
|
6/25/2009
|
-1.70 / -4.91%
|
35.80
|
35.80
|
32.90
|
32.90
|
32.90
|
6.12
|
83,200
|
|
|