|
Closing price on 9/15/2011
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
19,910 |
| Split-adjusted Price |
4.70 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2011
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
4.70
|
19,910
|
|
|
9/14/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.70
|
3,800
|
|
|
9/13/2011
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.70
|
11.00
|
11.00
|
4.70
|
23,350
|
|
|
9/12/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
4.65
|
3,720
|
|
|
9/9/2011
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
4.65
|
27,240
|
|
|
9/8/2011
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
4.61
|
6,500
|
|
|
9/7/2011
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.53
|
3,700
|
|
|
9/6/2011
|
-0.20 / -1.82%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.61
|
10,130
|
|
|
9/5/2011
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.70
|
310
|
|
|
9/1/2011
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.65
|
260
|
|
|
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
|
|
|