|
Closing price on 7/14/2016
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.40 |
| Volume |
18,700 |
| Split-adjusted Price |
14.72 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2016
|
-0.70 / -3.45%
|
20.30
|
20.30
|
19.40
|
19.60
|
19.56
|
14.72
|
18,700
|
|
|
7/13/2016
|
+0.80 / +4.10%
|
20.00
|
21.20
|
19.90
|
20.30
|
20.50
|
15.25
|
41,125
|
|
|
7/12/2016
|
+1.70 / +9.55%
|
19.20
|
19.50
|
18.70
|
19.50
|
19.17
|
14.65
|
59,300
|
|
|
7/11/2016
|
+1.60 / +9.88%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.79
|
13.37
|
70,700
|
|
|
7/8/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
12.17
|
5,800
|
|
|
7/7/2016
|
-1.00 / -5.81%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.28
|
12.17
|
6,200
|
|
|
7/6/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.92
|
0
|
|
|
7/5/2016
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.30
|
12.92
|
200
|
|
|
7/4/2016
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.15
|
12.84
|
5,200
|
|
|
7/1/2016
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.77
|
3,000
|
|
|
6/30/2016
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.17
|
200
|
|
|
6/29/2016
|
+0.30 / +1.80%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.02
|
12.77
|
5,500
|
|
|
6/28/2016
|
-0.30 / -1.76%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.02
|
12.54
|
2,600
|
|
|
6/27/2016
|
-0.50 / -2.86%
|
15.90
|
17.00
|
15.80
|
17.00
|
15.95
|
12.77
|
2,200
|
|
|
6/24/2016
|
+0.50 / +2.94%
|
15.70
|
17.50
|
15.30
|
17.50
|
15.63
|
13.14
|
4,300
|
|
|
6/23/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.77
|
0
|
|
|
6/22/2016
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.77
|
2,700
|
|
|
6/21/2016
|
-0.40 / -2.23%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.75
|
13.14
|
11,100
|
|
|
6/20/2016
|
+0.70 / +4.07%
|
18.00
|
18.00
|
17.40
|
17.90
|
17.69
|
13.44
|
37,100
|
|
|
6/17/2016
|
+1.50 / +9.55%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.17
|
12.92
|
36,800
|
|
|
6/16/2016
|
+1.40 / +9.79%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.79
|
65,300
|
|
|
6/15/2016
|
-1.20 / -7.74%
|
15.70
|
15.70
|
14.30
|
14.30
|
15.63
|
10.74
|
500
|
|
|
6/14/2016
|
-0.80 / -4.91%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
11.64
|
2,700
|
|
|
6/13/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.24
|
0
|
|
|
6/10/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.24
|
100
|
|
|
6/9/2016
|
+0.30 / +1.88%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
12.24
|
210
|
|
|
6/8/2016
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.02
|
1,800
|
|
|
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
|
|
|