|
Closing price on 5/10/2017
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
3,100 |
| Split-adjusted Price |
10.71 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
+0.50 / +3.82%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.35
|
10.71
|
3,100
|
|
|
5/9/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.32
|
1,500
|
|
|
5/8/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.32
|
100
|
|
|
5/5/2017
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.32
|
1,300
|
|
|
5/4/2017
|
-0.20 / -1.46%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.07
|
10.64
|
789
|
|
|
5/3/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
1,009
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
10
|
|
|
4/27/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
400
|
|
|
4/26/2017
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.65
|
10.79
|
815
|
|
|
4/25/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
75
|
|
|
4/24/2017
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.36
|
10.64
|
5,518
|
|
|
4/21/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
1,020
|
|
|
4/19/2017
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
1,200
|
|
|
4/18/2017
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.66
|
10.71
|
8,500
|
|
|
4/17/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.95
|
75
|
|
|
4/14/2017
|
+0.30 / +2.21%
|
13.60
|
13.90
|
12.60
|
13.90
|
13.60
|
10.95
|
11,000
|
|
|
4/13/2017
|
-0.30 / -2.16%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.56
|
10.71
|
735
|
|
|
4/12/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.99
|
10.95
|
3,340
|
|
|
4/11/2017
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.50
|
13.90
|
14.10
|
10.95
|
3,200
|
|
|
4/10/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.11
|
22
|
|
|
4/7/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.11
|
0
|
|
|
4/5/2017
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
11.11
|
600
|
|
|
4/4/2017
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.03
|
122
|
|
|
4/3/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.02
|
11.27
|
13,221
|
|
|
3/31/2017
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.89
|
11.27
|
4,000
|
|
|
3/30/2017
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.91
|
11.12
|
17,700
|
|
|
3/29/2017
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.02
|
11.27
|
62,313
|
|
|
3/28/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.24
|
11.49
|
16,422
|
|
|
3/27/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.26
|
11.49
|
7,023
|
|
|