|
Closing price on 8/9/2010
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
35,200 |
| Split-adjusted Price |
3.83 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2010
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
4.36
|
24,290
|
|
|
7/16/2010
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.20
|
4.42
|
38,160
|
|
|
7/15/2010
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
4.42
|
39,900
|
|
|
7/14/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.70
|
4.58
|
40,960
|
|
|
7/13/2010
|
+0.30 / +2.08%
|
15.00
|
15.10
|
14.50
|
14.70
|
14.70
|
4.58
|
107,410
|
|
|
7/12/2010
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.40
|
4.49
|
163,710
|
|
|
7/9/2010
|
+0.40 / +2.99%
|
13.40
|
14.00
|
13.40
|
13.80
|
13.80
|
4.30
|
77,830
|
|
|
7/8/2010
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
4.17
|
15,310
|
|
|
7/7/2010
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.50
|
4.20
|
42,490
|
|
|
7/6/2010
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.50
|
4.20
|
42,020
|
|
|
7/5/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.70
|
13.70
|
4.27
|
16,230
|
|
|
7/2/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
4.27
|
12,650
|
|
|
7/1/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.70
|
13.70
|
4.27
|
17,250
|
|
|
6/30/2010
|
+0.30 / +2.24%
|
13.70
|
13.70
|
13.30
|
13.70
|
13.70
|
4.27
|
9,480
|
|
|
6/29/2010
|
-0.60 / -4.29%
|
14.00
|
14.20
|
13.40
|
13.40
|
13.40
|
4.17
|
40,470
|
|
|