|
Closing price on 8/7/2012
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
13.30 |
| Volume |
600 |
| Split-adjusted Price |
5.70 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2012
|
-1.00 / -6.99%
|
14.90
|
14.90
|
13.30
|
13.30
|
13.57
|
5.70
|
600
|
|
|
8/6/2012
|
-0.20 / -1.38%
|
13.50
|
14.30
|
13.50
|
14.30
|
13.63
|
6.12
|
600
|
|
|
8/3/2012
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.21
|
2,000
|
|
|
8/2/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.91
|
0
|
|
|
8/1/2012
|
+0.80 / +6.15%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.91
|
100
|
|
|
7/31/2012
|
+0.80 / +6.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.57
|
100
|
|
|
7/30/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.22
|
0
|
|
|
7/27/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.22
|
0
|
|
|
7/26/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.22
|
0
|
|
|
7/25/2012
|
+0.70 / +6.09%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.21
|
5.22
|
1,100
|
|
|
7/24/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.92
|
1,000
|
|
|
7/23/2012
|
-0.10 / -0.86%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.85
|
4.92
|
2,300
|
|
|
7/20/2012
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.97
|
2,000
|
|
|
7/19/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.29
|
4.71
|
2,600
|
|
|
7/18/2012
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.71
|
100
|
|
|
7/17/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.92
|
1,000
|
|
|
7/16/2012
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.71
|
1,300
|
|
|
7/13/2012
|
+0.70 / +6.42%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.35
|
4.97
|
200
|
|
|
7/12/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.67
|
0
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.67
|
0
|
|
|
7/10/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.67
|
0
|
|
|
7/9/2012
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.67
|
2,600
|
|
|
7/6/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.01
|
0
|
|
|
7/5/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.01
|
0
|
|
|
7/4/2012
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.01
|
100
|
|
|
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
|
|
|