|
Closing price on 8/5/2011
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
3,110 |
| Split-adjusted Price |
4.53 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2011
|
-0.30 / -2.83%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.40
|
50
|
|
|
7/19/2011
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.00
|
10.60
|
10.60
|
4.53
|
4,030
|
|
|
7/18/2011
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
4.48
|
10,290
|
|
|
7/15/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
0
|
|
|
7/14/2011
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
4.65
|
12,890
|
|
|
7/13/2011
|
+0.10 / +0.95%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.60
|
4.53
|
2,190
|
|
|
7/12/2011
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
4.48
|
14,730
|
|
|
7/11/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
70
|
|
|
7/8/2011
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
500
|
|
|
7/7/2011
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.36
|
300
|
|
|
7/6/2011
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
4.31
|
4,210
|
|
|
7/5/2011
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.48
|
13,010
|
|
|
7/4/2011
|
-0.10 / -0.99%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
4.27
|
2,230
|
|
|
7/1/2011
|
-0.30 / -2.88%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
4.31
|
1,020
|
|
|
6/30/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
10
|
|
|
6/29/2011
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
10
|
|
|
6/28/2011
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
4.61
|
2,030
|
|
|
6/27/2011
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.53
|
9,230
|
|
|