|
Closing price on 2/5/2013
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
9,070 |
| Split-adjusted Price |
5.02 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2013
|
-0.60 / -4.58%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
5.02
|
9,070
|
|
|
2/4/2013
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.10
|
5.26
|
3,000
|
|
|
2/1/2013
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
4.94
|
1,430
|
|
|
1/31/2013
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
4.94
|
5,420
|
|
|
1/30/2013
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
4.94
|
8,130
|
|
|
1/29/2013
|
-0.10 / -0.81%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
4.90
|
32,140
|
|
|
1/28/2013
|
+0.40 / +3.36%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
4.94
|
570
|
|
|
1/25/2013
|
-0.10 / -0.83%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
4.78
|
4,890
|
|
|
1/24/2013
|
-0.10 / -0.83%
|
11.40
|
12.00
|
11.30
|
12.00
|
12.00
|
4.82
|
700
|
|
|
1/23/2013
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.86
|
10
|
|
|
1/22/2013
|
-0.70 / -5.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.58
|
20
|
|
|
1/21/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.86
|
0
|
|
|
1/18/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.86
|
0
|
|
|
1/17/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.86
|
0
|
|
|
1/16/2013
|
+0.60 / +5.22%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.86
|
30
|
|
|
1/15/2013
|
-0.80 / -6.50%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
4.62
|
30
|
|
|
1/14/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.94
|
0
|
|
|
1/11/2013
|
-0.20 / -1.60%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.30
|
4.94
|
1,010
|
|
|
1/10/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.02
|
0
|
|
|
1/9/2013
|
+0.40 / +3.31%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
5.02
|
1,030
|
|
|
1/8/2013
|
-0.30 / -2.42%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
4.86
|
670
|
|
|
1/7/2013
|
-0.60 / -4.62%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.40
|
4.98
|
20
|
|
|
1/4/2013
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.22
|
10
|
|
|
1/3/2013
|
+0.40 / +3.03%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.46
|
10
|
|
|
1/2/2013
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.30
|
70
|
|
|
12/28/2012
|
+0.60 / +5.00%
|
11.50
|
12.60
|
11.40
|
12.60
|
12.60
|
5.06
|
80
|
|
|
12/27/2012
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
4.82
|
270
|
|
|
12/26/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.78
|
100
|
|
|
12/25/2012
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.58
|
10
|
|
|
12/24/2012
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.42
|
10
|
|
|