|
Closing price on 9/25/2008
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
4,770 |
| Split-adjusted Price |
2.20 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2008
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.80
|
2.20
|
4,770
|
|
|
9/24/2008
|
-0.30 / -2.03%
|
14.50
|
14.80
|
14.10
|
14.50
|
14.50
|
2.15
|
15,260
|
|
|
9/23/2008
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
2.20
|
33,500
|
|
|
9/22/2008
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.20
|
1,120
|
|
|
9/19/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.09
|
23,830
|
|
|
9/18/2008
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.00
|
23,490
|
|
|
9/17/2008
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.11
|
14,600
|
|
|
9/16/2008
|
-0.70 / -4.49%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.21
|
22,060
|
|
|
9/15/2008
|
-0.80 / -4.88%
|
15.60
|
16.20
|
15.60
|
15.60
|
15.60
|
2.31
|
71,630
|
|
|
9/12/2008
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.43
|
6,050
|
|
|
9/11/2008
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.55
|
1,310
|
|
|
9/10/2008
|
-0.90 / -4.74%
|
18.60
|
19.00
|
18.10
|
18.10
|
18.10
|
2.69
|
18,250
|
|
|
9/9/2008
|
+0.50 / +2.70%
|
19.40
|
19.40
|
18.60
|
19.00
|
19.00
|
2.82
|
56,670
|
|
|
9/8/2008
|
-0.40 / -2.12%
|
19.80
|
19.80
|
18.00
|
18.50
|
18.50
|
2.75
|
116,120
|
|
|
9/5/2008
|
+0.90 / +5.00%
|
18.60
|
18.90
|
18.20
|
18.90
|
18.90
|
2.80
|
63,200
|
|
|
9/4/2008
|
+0.40 / +2.27%
|
18.40
|
18.40
|
17.60
|
18.00
|
18.00
|
2.67
|
73,930
|
|
|
9/3/2008
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.61
|
71,100
|
|
|
8/29/2008
|
+0.60 / +3.70%
|
16.70
|
16.80
|
15.40
|
16.80
|
16.80
|
2.49
|
18,960
|
|
|
8/28/2008
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
2.40
|
18,070
|
|
|
8/27/2008
|
-0.80 / -4.82%
|
17.40
|
17.40
|
15.80
|
15.80
|
15.80
|
2.34
|
38,460
|
|
|
8/26/2008
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.46
|
10,080
|
|
|
8/25/2008
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
2.36
|
27,500
|
|
|
8/22/2008
|
-0.70 / -4.40%
|
15.90
|
16.00
|
15.20
|
15.20
|
15.20
|
2.26
|
16,630
|
|
|
8/21/2008
|
+0.30 / +1.92%
|
16.10
|
16.10
|
14.90
|
15.90
|
15.90
|
2.36
|
25,170
|
|
|
8/20/2008
|
-0.60 / -3.70%
|
16.20
|
17.00
|
15.60
|
15.60
|
15.60
|
2.31
|
14,400
|
|
|
8/19/2008
|
+0.20 / +1.25%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.20
|
2.40
|
30,020
|
|
|
8/18/2008
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
2.37
|
32,850
|
|
|
8/15/2008
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.27
|
4,150
|
|
|
8/14/2008
|
+0.40 / +2.76%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
2.21
|
42,040
|
|
|
8/13/2008
|
+0.10 / +0.69%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.50
|
2.15
|
28,500
|
|
|