|
Closing price on 5/19/2016
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
9,000 |
| Split-adjusted Price |
11.99 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
-0.40 / -2.27%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.03
|
11.99
|
9,000
|
|
|
5/18/2016
|
-0.10 / -0.56%
|
17.70
|
17.70
|
16.70
|
17.60
|
17.19
|
12.27
|
6,510
|
|
|
5/17/2016
|
+0.20 / +1.14%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.78
|
12.34
|
4,000
|
|
|
5/16/2016
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.28
|
12.20
|
8,660
|
|
|
5/13/2016
|
+0.90 / +5.49%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.27
|
12.06
|
22,500
|
|
|
5/12/2016
|
-1.70 / -9.39%
|
18.10
|
18.10
|
16.40
|
16.40
|
18.10
|
11.43
|
7,940
|
|
|
5/11/2016
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.10
|
12.62
|
14,600
|
|
|
5/10/2016
|
-0.70 / -3.74%
|
18.60
|
18.60
|
17.90
|
18.00
|
18.04
|
12.55
|
40,740
|
|
|
5/9/2016
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.30
|
18.70
|
18.75
|
13.04
|
22,400
|
|
|
5/6/2016
|
+0.50 / +2.75%
|
18.90
|
19.50
|
18.40
|
18.70
|
18.93
|
13.04
|
31,450
|
|
|
5/5/2016
|
+1.60 / +9.64%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.15
|
12.69
|
110,900
|
|
|
5/4/2016
|
+1.50 / +9.93%
|
15.50
|
16.60
|
14.90
|
16.60
|
15.16
|
11.57
|
48,600
|
|
|
4/29/2016
|
+0.70 / +4.86%
|
14.80
|
15.10
|
14.60
|
15.10
|
14.97
|
10.53
|
10,400
|
|
|
4/28/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.46
|
10.04
|
32,500
|
|
|
4/27/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
10.04
|
2,100
|
|
|
4/26/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.97
|
500
|
|
|
4/25/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.97
|
1,050
|
|
|
4/22/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.38
|
9.97
|
17,700
|
|
|
4/21/2016
|
+0.10 / +0.70%
|
15.50
|
15.50
|
14.20
|
14.30
|
14.25
|
9.97
|
7,600
|
|
|
4/20/2016
|
+0.10 / +0.71%
|
15.40
|
15.40
|
14.00
|
14.20
|
14.12
|
9.90
|
4,800
|
|
|
4/19/2016
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.27
|
9.83
|
10,000
|
|
|
4/15/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.90
|
300
|
|
|
4/14/2016
|
-1.10 / -7.19%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.48
|
9.90
|
7,100
|
|
|
4/13/2016
|
+1.30 / +9.29%
|
12.60
|
15.30
|
12.60
|
15.30
|
12.62
|
10.67
|
10,400
|
|
|
4/12/2016
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.76
|
11,100
|
|
|
4/11/2016
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.55
|
1,300
|
|
|
4/8/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.71
|
0
|
|
|
4/7/2016
|
-0.80 / -6.02%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.60
|
8.71
|
2,500
|
|
|
4/6/2016
|
-0.20 / -1.48%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.90
|
9.27
|
2,600
|
|
|
4/5/2016
|
+1.20 / +9.76%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.25
|
9.41
|
8,000
|
|
|