|
Closing price on 8/9/2017
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
7,900 |
| Split-adjusted Price |
11.11 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.04
|
11.11
|
7,900
|
|
|
8/8/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.91
|
11.03
|
1,101
|
|
|
8/7/2017
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.95
|
10,900
|
|
|
8/4/2017
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
104
|
|
|
8/3/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.03
|
8,000
|
|
|
8/2/2017
|
-0.20 / -1.41%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.93
|
11.03
|
4,600
|
|
|
8/1/2017
|
+0.60 / +4.41%
|
13.80
|
14.20
|
13.80
|
14.20
|
13.86
|
11.19
|
3,800
|
|
|
7/31/2017
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.67
|
10.71
|
6,000
|
|
|
7/28/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.71
|
2,000
|
|
|
7/27/2017
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.71
|
900
|
|
|
7/26/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
0
|
|
|
7/25/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
101
|
|
|
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
|
|
|