|
Closing price on 6/7/2016
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
6,300 |
| Split-adjusted Price |
12.24 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2016
|
-0.40 / -2.40%
|
16.00
|
16.40
|
15.90
|
16.30
|
16.15
|
12.24
|
6,300
|
|
|
6/6/2016
|
+0.40 / +2.45%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.31
|
11.64
|
9,300
|
|
|
6/3/2016
|
-0.10 / -0.61%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.05
|
11.36
|
9,200
|
|
|
6/2/2016
|
-0.30 / -1.80%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.58
|
11.43
|
2,500
|
|
|
6/1/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.75
|
11.64
|
4,300
|
|
|
5/31/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.84
|
11.71
|
3,100
|
|
|
5/30/2016
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.99
|
11.85
|
1,600
|
|
|
5/27/2016
|
-0.30 / -1.76%
|
16.90
|
17.20
|
16.40
|
16.70
|
16.47
|
11.64
|
10,000
|
|
|
5/26/2016
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.40
|
11.85
|
500
|
|
|
5/25/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.42
|
11.43
|
35,400
|
|
|
5/24/2016
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.24
|
11.43
|
13,760
|
|
|
5/23/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.20
|
16.20
|
16.24
|
11.29
|
5,510
|
|
|
5/20/2016
|
-1.00 / -5.81%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.80
|
11.29
|
29,300
|
|
|
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
|
|
|