|
Closing price on 7/3/2012
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.10 |
| Volume |
3,000 |
| Split-adjusted Price |
4.75 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
-0.80 / -6.72%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.13
|
4.75
|
3,000
|
|
|
7/2/2012
|
+0.10 / +0.85%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.02
|
5.10
|
4,000
|
|
|
6/29/2012
|
+0.10 / +0.85%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.04
|
5.05
|
1,900
|
|
|
6/28/2012
|
-0.10 / -0.85%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.09
|
5.01
|
1,600
|
|
|
6/27/2012
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.65
|
5.05
|
200
|
|
|
6/26/2012
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.65
|
4.92
|
200
|
|
|
6/25/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.05
|
0
|
|
|
6/22/2012
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.05
|
100
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.58
|
4.92
|
1,700
|
|
|
6/20/2012
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.05
|
4.92
|
1,100
|
|
|
6/19/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.71
|
0
|
|
|
6/18/2012
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.76
|
4.71
|
500
|
|
|
6/15/2012
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.58
|
400
|
|
|
6/14/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.33
|
0
|
|
|
6/13/2012
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.33
|
7,600
|
|
|
6/12/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.37
|
0
|
|
|
6/11/2012
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
4.37
|
1,500
|
|
|
6/8/2012
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.47
|
4.50
|
1,800
|
|
|
6/7/2012
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
4.71
|
200
|
|
|
6/6/2012
|
-0.70 / -6.25%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
4.50
|
1,000
|
|
|
6/5/2012
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.80
|
1,000
|
|
|
6/4/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.14
|
0
|
|
|
6/1/2012
|
+0.70 / +6.19%
|
11.00
|
12.00
|
10.80
|
12.00
|
10.89
|
5.14
|
3,200
|
|
|
5/31/2012
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.84
|
4,200
|
|
|
5/30/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.18
|
0
|
|
|
5/29/2012
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.18
|
1,000
|
|
|
5/28/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.57
|
0
|
|
|
5/25/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.57
|
0
|
|
|
5/24/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.57
|
0
|
|
|
5/23/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.57
|
0
|
|
|