|
Closing price on 9/25/2012
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.90 |
| Volume |
10 |
| Split-adjusted Price |
6.42 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2012
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.42
|
10
|
|
|
9/24/2012
|
-0.40 / -3.15%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
6.12
|
1,050
|
|
|
9/21/2012
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.32
|
10
|
|
|
9/20/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.17
|
0
|
|
|
9/19/2012
|
-0.60 / -4.62%
|
13.60
|
13.60
|
12.40
|
12.40
|
12.40
|
6.17
|
270
|
|
|
9/18/2012
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.50
|
13.00
|
13.00
|
6.47
|
6,050
|
|
|
9/17/2012
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.42
|
20
|
|
|
9/14/2012
|
-0.20 / -1.54%
|
13.60
|
13.60
|
12.40
|
12.80
|
12.80
|
6.37
|
14,100
|
|
|
9/13/2012
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.47
|
30
|
|
|
9/12/2012
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.72
|
1,000
|
|
|
9/11/2012
|
+0.30 / +2.16%
|
14.30
|
14.30
|
13.30
|
14.20
|
14.20
|
7.06
|
2,020
|
|
|
9/10/2012
|
-0.70 / -4.79%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
6.92
|
360
|
|
|
9/7/2012
|
+0.20 / +1.39%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.60
|
7.26
|
1,010
|
|
|
9/6/2012
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.16
|
10
|
|
|
9/5/2012
|
+0.60 / +4.48%
|
12.80
|
14.00
|
12.80
|
14.00
|
14.00
|
6.97
|
280
|
|
|
9/4/2012
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
6.67
|
10
|
|
|
8/31/2012
|
+0.40 / +3.23%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.80
|
6.37
|
1,530
|
|
|
8/30/2012
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
6.17
|
1,350
|
|
|
8/29/2012
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
6.02
|
1,460
|
|
|
8/28/2012
|
+0.50 / +4.50%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
5.77
|
660
|
|
|
8/27/2012
|
-0.50 / -4.31%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.10
|
5.52
|
8,050
|
|
|
8/24/2012
|
-0.60 / -4.92%
|
12.30
|
12.70
|
11.60
|
11.60
|
11.60
|
5.77
|
1,040
|
|
|
8/23/2012
|
-0.60 / -4.69%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
6.07
|
3,890
|
|
|
8/22/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.37
|
0
|
|
|
8/21/2012
|
-0.20 / -1.54%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
6.37
|
2,120
|
|
|
8/20/2012
|
-0.60 / -4.41%
|
13.60
|
13.90
|
13.00
|
13.00
|
13.00
|
6.47
|
200
|
|
|
8/17/2012
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.77
|
50
|
|
|
8/16/2012
|
-0.60 / -4.29%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
6.67
|
2,700
|
|
|
8/15/2012
|
-0.20 / -1.41%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
6.97
|
190
|
|
|
8/14/2012
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.06
|
10
|
|
|