|
Closing price on 8/7/2008
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
7,050 |
| Split-adjusted Price |
2.08 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/23/2008
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
1.88
|
170
|
|
|
7/22/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.93
|
1,010
|
|
|
7/21/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.99
|
5,000
|
|
|
7/18/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.05
|
1,290
|
|
|
7/17/2008
|
-0.40 / -2.74%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
2.11
|
46,680
|
|
|
7/16/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.17
|
24,170
|
|
|
7/15/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.11
|
54,900
|
|
|
7/14/2008
|
+0.40 / +2.99%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
2.05
|
154,180
|
|
|
7/11/2008
|
-0.40 / -2.90%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
1.99
|
166,760
|
|
|
7/10/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.05
|
6,270
|
|
|
7/9/2008
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
2.11
|
8,800
|
|
|
7/8/2008
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.17
|
410
|
|
|
7/7/2008
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.23
|
900
|
|
|
7/4/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.18
|
14,010
|
|
|
7/3/2008
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
2.12
|
12,280
|
|
|
7/2/2008
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
2.06
|
3,790
|
|
|
7/1/2008
|
+0.30 / +2.14%
|
13.60
|
14.40
|
13.60
|
14.30
|
14.30
|
2.12
|
13,830
|
|
|
6/30/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.08
|
1,800
|
|
|
6/27/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.14
|
1,600
|
|
|