|
Closing price on 8/6/2007
|
|
| Open |
41.70 |
| High |
41.80 |
| Low |
41.00 |
| Volume |
8,100 |
| Split-adjusted Price |
5.14 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2007
|
+0.30 / +0.74%
|
41.70
|
41.80
|
41.00
|
41.00
|
41.00
|
5.14
|
8,100
|
|
|
8/3/2007
|
-0.90 / -2.16%
|
40.40
|
42.00
|
40.40
|
40.70
|
40.70
|
5.11
|
3,580
|
|
|
8/2/2007
|
-0.80 / -1.89%
|
42.40
|
42.40
|
41.60
|
41.60
|
41.60
|
5.22
|
15,430
|
|
|
8/1/2007
|
+1.90 / +4.69%
|
40.50
|
42.40
|
40.00
|
42.40
|
42.40
|
5.32
|
15,300
|
|
|
7/31/2007
|
-1.60 / -3.80%
|
42.10
|
42.50
|
40.00
|
40.50
|
40.50
|
5.08
|
14,040
|
|
|
7/30/2007
|
+2.00 / +4.99%
|
40.10
|
42.10
|
40.10
|
42.10
|
42.10
|
5.28
|
13,900
|
|
|
7/27/2007
|
+1.40 / +3.62%
|
38.70
|
40.10
|
37.50
|
40.10
|
40.10
|
5.03
|
22,690
|
|
|
7/26/2007
|
-1.90 / -4.68%
|
40.00
|
40.00
|
38.70
|
38.70
|
38.70
|
4.86
|
21,660
|
|
|
7/25/2007
|
-0.90 / -2.17%
|
41.20
|
41.20
|
40.60
|
40.60
|
40.60
|
5.09
|
10,250
|
|
|
7/24/2007
|
-0.70 / -1.66%
|
41.50
|
41.50
|
41.00
|
41.50
|
41.50
|
5.21
|
27,970
|
|
|
7/23/2007
|
-2.20 / -4.95%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
5.30
|
18,810
|
|
|
7/20/2007
|
+2.10 / +4.96%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
5.57
|
133,580
|
|
|
7/19/2007
|
+2.00 / +4.96%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
5.31
|
22,700
|
|
|
7/18/2007
|
+1.90 / +4.95%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
5.06
|
12,260
|
|
|
7/17/2007
|
+1.80 / +4.92%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
4.82
|
23,270
|
|
|
7/16/2007
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
4.59
|
500
|
|
|
7/13/2007
|
+1.70 / +4.87%
|
35.00
|
36.60
|
35.00
|
36.60
|
36.60
|
4.59
|
3,500
|
|
|
7/12/2007
|
-1.60 / -4.38%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
4.38
|
2,000
|
|
|
7/11/2007
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.50
|
36.50
|
36.50
|
4.58
|
9,730
|
|
|
7/10/2007
|
+1.00 / +2.82%
|
36.20
|
36.50
|
36.20
|
36.50
|
36.50
|
4.58
|
7,080
|
|
|
7/9/2007
|
+0.50 / +1.43%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.50
|
4.45
|
4,550
|
|
|
7/6/2007
|
+1.00 / +2.94%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
4.39
|
3,090
|
|
|
7/5/2007
|
-0.10 / -0.29%
|
34.10
|
35.70
|
34.00
|
34.00
|
34.00
|
4.27
|
7,500
|
|
|
7/4/2007
|
+1.60 / +4.92%
|
32.50
|
34.10
|
32.50
|
34.10
|
34.10
|
4.28
|
1,280
|
|
|
7/3/2007
|
-0.90 / -2.69%
|
32.50
|
32.50
|
32.20
|
32.50
|
32.50
|
4.08
|
8,850
|
|
|
7/2/2007
|
-1.60 / -4.57%
|
34.50
|
34.50
|
33.40
|
33.40
|
33.40
|
4.19
|
10,050
|
|
|
6/29/2007
|
-0.50 / -1.41%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.00
|
4.39
|
3,770
|
|
|
6/28/2007
|
-0.50 / -1.39%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
4.45
|
3,800
|
|
|
6/27/2007
|
+0.80 / +2.27%
|
35.20
|
36.00
|
35.00
|
36.00
|
36.00
|
4.52
|
4,640
|
|
|
6/26/2007
|
-0.80 / -2.22%
|
36.00
|
36.00
|
35.20
|
35.20
|
35.20
|
4.42
|
11,230
|
|
|