|
Closing price on 9/5/2008
|
|
| Open |
18.60 |
| High |
18.90 |
| Low |
18.20 |
| Volume |
63,200 |
| Split-adjusted Price |
2.80 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
2.14
|
45,140
|
|
|
8/11/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.08
|
28,510
|
|
|
8/8/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.02
|
20,840
|
|
|
8/7/2008
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
2.08
|
7,050
|
|
|
8/6/2008
|
+0.40 / +2.94%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
2.08
|
29,010
|
|
|
8/5/2008
|
-0.40 / -2.86%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
2.02
|
8,600
|
|
|
8/4/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
2.08
|
68,100
|
|
|
8/1/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.02
|
22,310
|
|
|
7/31/2008
|
+0.30 / +2.31%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.30
|
1.97
|
37,420
|
|
|
7/30/2008
|
+0.30 / +2.36%
|
13.00
|
13.00
|
12.40
|
13.00
|
13.00
|
1.93
|
46,020
|
|
|
7/29/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.88
|
1,480
|
|
|
7/28/2008
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
1.84
|
81,460
|
|
|
7/25/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.80
|
12,510
|
|
|
7/24/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.84
|
3,540
|
|
|