|
Closing price on 1/3/2017
|
|
| Open |
15.10 |
| High |
16.40 |
| Low |
15.10 |
| Volume |
33,800 |
| Split-adjusted Price |
12.32 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
+0.60 / +3.80%
|
15.10
|
16.40
|
15.10
|
16.40
|
15.21
|
12.32
|
33,800
|
|
|
12/30/2016
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.46
|
11.87
|
2,200
|
|
|
12/29/2016
|
-1.00 / -6.06%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.61
|
11.64
|
15,400
|
|
|
12/28/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.39
|
0
|
|
|
12/27/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.39
|
47
|
|
|
12/26/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.39
|
0
|
|
|
12/23/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.39
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.39
|
0
|
|
|
12/21/2016
|
+0.80 / +5.10%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.57
|
12.39
|
1,400
|
|
|
12/20/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.79
|
1,010
|
|
|
12/19/2016
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.79
|
1,300
|
|
|
12/16/2016
|
+0.40 / +2.58%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.61
|
11.94
|
3,030
|
|
|
12/15/2016
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.64
|
1,100
|
|
|
12/14/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.18
|
11.49
|
13,500
|
|
|
12/13/2016
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.50
|
11.49
|
6,317
|
|
|
12/12/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.64
|
1,400
|
|
|
12/9/2016
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.58
|
11.64
|
610
|
|
|
12/8/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.02
|
0
|
|
|
12/7/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.02
|
800
|
|
|
12/6/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
14.40
|
16.00
|
14.70
|
12.02
|
22,200
|
|
|
12/5/2016
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.02
|
2,000
|
|
|
12/2/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.17
|
0
|
|
|
12/1/2016
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.17
|
100
|
|
|
11/30/2016
|
-0.40 / -2.44%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.07
|
12.02
|
9,272
|
|
|
11/29/2016
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.32
|
100
|
|
|
11/28/2016
|
-0.30 / -1.81%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
12.24
|
1,600
|
|
|
11/25/2016
|
-0.10 / -0.60%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.43
|
12.47
|
300
|
|
|
11/24/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.54
|
0
|
|
|
11/23/2016
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.54
|
200
|
|
|
11/22/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.24
|
0
|
|
|