|
Closing price on 9/9/2009
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
72,300 |
| Split-adjusted Price |
4.96 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2009
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.20
|
4.96
|
72,300
|
|
|
9/8/2009
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
4.98
|
72,990
|
|
|
9/7/2009
|
-0.90 / -4.97%
|
17.40
|
17.80
|
17.20
|
17.20
|
17.20
|
4.96
|
53,310
|
|
|
9/4/2009
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
5.21
|
61,420
|
|
|
9/3/2009
|
+0.40 / +2.15%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
5.47
|
136,540
|
|
|
9/1/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.60
|
5.36
|
115,830
|
|
|
8/31/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.13
|
65,320
|
|
|
8/28/2009
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
4.90
|
48,010
|
|
|
8/27/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.90
|
4.87
|
24,990
|
|
|
8/26/2009
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
4.87
|
11,900
|
|
|
8/25/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.00
|
4.90
|
22,660
|
|
|
8/24/2009
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
4.90
|
32,590
|
|
|
8/21/2009
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.90
|
4.87
|
37,400
|
|
|
8/20/2009
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
4.84
|
24,580
|
|
|
8/19/2009
|
+0.30 / +1.82%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.80
|
4.84
|
13,270
|
|
|
8/18/2009
|
-0.10 / -0.60%
|
15.90
|
16.60
|
15.90
|
16.50
|
16.50
|
4.75
|
14,670
|
|
|
8/17/2009
|
-0.50 / -2.92%
|
16.60
|
17.00
|
16.50
|
16.60
|
16.60
|
4.78
|
22,620
|
|
|
8/14/2009
|
-0.40 / -2.29%
|
16.80
|
17.20
|
16.80
|
17.10
|
17.10
|
4.93
|
13,270
|
|
|
8/13/2009
|
+0.20 / +1.16%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.50
|
5.04
|
47,010
|
|
|
8/12/2009
|
-0.30 / -1.70%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
4.98
|
30,950
|
|
|
8/11/2009
|
+0.80 / +4.76%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.60
|
5.07
|
71,950
|
|
|
8/10/2009
|
+0.30 / +1.82%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.80
|
4.84
|
22,300
|
|
|
8/7/2009
|
0.00 / 0.00%
|
16.10
|
16.70
|
16.00
|
16.50
|
16.50
|
4.75
|
19,260
|
|
|
8/6/2009
|
-0.50 / -2.94%
|
16.60
|
17.20
|
16.50
|
16.50
|
16.50
|
4.75
|
37,070
|
|
|
8/5/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
4.90
|
17,110
|
|
|
8/4/2009
|
+0.60 / +3.66%
|
16.70
|
17.00
|
15.60
|
17.00
|
17.00
|
4.90
|
41,560
|
|
|
8/3/2009
|
+0.30 / +1.86%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.40
|
4.73
|
29,190
|
|
|
7/31/2009
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.50
|
16.10
|
16.10
|
4.64
|
55,020
|
|
|
7/30/2009
|
-0.60 / -3.75%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
4.44
|
23,340
|
|
|
7/29/2009
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.61
|
12,370
|
|
|