|
Closing price on 7/24/2017
|
|
| Open |
13.00 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
1,101 |
| Split-adjusted Price |
10.79 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
+1.00 / +7.87%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.06
|
10.79
|
1,101
|
|
|
7/21/2017
|
-1.20 / -8.63%
|
13.50
|
13.90
|
12.70
|
12.70
|
13.80
|
10.01
|
9,475
|
|
|
7/20/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.95
|
100
|
|
|
7/19/2017
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.06
|
10.95
|
6,800
|
|
|
7/18/2017
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.95
|
1,000
|
|
|
7/17/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
900
|
|
|
7/14/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
0
|
|
|
7/13/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
1,700
|
|
|
7/12/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
0
|
|
|
7/11/2017
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
3,100
|
|
|
7/10/2017
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.94
|
10.71
|
22,000
|
|
|
7/7/2017
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
11.03
|
29,600
|
|
|
7/6/2017
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
14.00
|
10.87
|
42,000
|
|
|
7/5/2017
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.03
|
2,100
|
|
|
7/4/2017
|
+0.20 / +1.46%
|
13.60
|
14.40
|
13.60
|
13.90
|
13.98
|
10.95
|
19,282
|
|
|
7/3/2017
|
+0.10 / +0.74%
|
14.00
|
14.40
|
13.50
|
13.70
|
14.01
|
10.79
|
3,300
|
|
|
6/30/2017
|
-0.10 / -0.73%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.20
|
10.71
|
300
|
|
|
6/29/2017
|
0.00 / 0.00%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.13
|
10.79
|
2,100
|
|
|
6/28/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
400,000
|
|
|
6/27/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
100
|
|
|
6/26/2017
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
101
|
|
|
6/23/2017
|
-0.70 / -5.07%
|
13.80
|
13.90
|
13.10
|
13.10
|
13.70
|
10.32
|
3,500
|
|
|
6/22/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
10.87
|
4,200
|
|
|
6/21/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.87
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.87
|
600
|
|
|
6/19/2017
|
+0.30 / +2.22%
|
12.30
|
13.80
|
12.30
|
13.80
|
13.36
|
10.87
|
500
|
|
|
6/16/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
0
|
|
|
6/15/2017
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
492
|
|
|
6/14/2017
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.48
|
200
|
|
|
6/13/2017
|
+0.40 / +3.05%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.22
|
10.64
|
1,300
|
|
|