|
Closing price on 10/20/2016
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
25,300 |
| Split-adjusted Price |
12.77 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
-0.10 / -0.58%
|
17.80
|
18.00
|
17.00
|
17.00
|
17.37
|
12.77
|
25,300
|
|
|
10/19/2016
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
12.84
|
7,200
|
|
|
10/18/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.77
|
1,000
|
|
|
10/17/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.77
|
3,200
|
|
|
10/14/2016
|
-0.30 / -1.73%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.01
|
12.77
|
22,800
|
|
|
10/13/2016
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.33
|
12.99
|
12,600
|
|
|
10/12/2016
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.07
|
2,500
|
|
|
10/11/2016
|
-0.40 / -2.22%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.22
|
4,600
|
|
|
10/10/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.52
|
0
|
|
|
10/7/2016
|
-0.50 / -2.70%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
13.52
|
200
|
|
|
10/6/2016
|
+0.90 / +5.11%
|
17.60
|
18.50
|
17.60
|
18.50
|
17.65
|
13.89
|
23,000
|
|
|
10/5/2016
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.56
|
13.22
|
2,900
|
|
|
10/4/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.86
|
13.44
|
9,949
|
|
|
10/3/2016
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.89
|
13.52
|
10,400
|
|
|
9/30/2016
|
-0.20 / -1.10%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.92
|
13.52
|
5,000
|
|
|
9/29/2016
|
-0.50 / -2.67%
|
18.80
|
18.80
|
17.50
|
18.20
|
18.10
|
13.67
|
11,600
|
|
|
9/28/2016
|
+1.70 / +10.00%
|
17.20
|
18.70
|
17.10
|
18.70
|
17.61
|
14.05
|
36,600
|
|
|
9/27/2016
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.12
|
12.77
|
6,700
|
|
|
9/26/2016
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.01
|
12.92
|
15,530
|
|
|
9/23/2016
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.10
|
12.77
|
1,600
|
|
|
9/22/2016
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.20
|
12.84
|
3,600
|
|
|
9/21/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.99
|
0
|
|
|
9/20/2016
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.00
|
12.99
|
5,471
|
|
|
9/19/2016
|
+0.20 / +1.18%
|
17.80
|
17.80
|
17.10
|
17.20
|
17.35
|
12.92
|
2,905
|
|
|
9/16/2016
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.00
|
16.99
|
12.77
|
3,200
|
|
|
9/15/2016
|
-0.50 / -2.87%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
12.69
|
4,600
|
|
|
9/14/2016
|
-0.10 / -0.57%
|
17.10
|
17.40
|
16.90
|
17.40
|
17.00
|
13.07
|
2,700
|
|
|
9/13/2016
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.03
|
13.14
|
700
|
|
|
9/12/2016
|
-0.40 / -2.27%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.13
|
12.92
|
8,300
|
|
|
9/9/2016
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.33
|
13.22
|
15,500
|
|
|