|
Closing price on 11/16/2016
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
600 |
| Split-adjusted Price |
12.39 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
12.39
|
600
|
|
|
11/15/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.23
|
12.39
|
20,800
|
|
|
11/14/2016
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
12.39
|
3,050
|
|
|
11/11/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.54
|
2,500
|
|
|
11/10/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
12.62
|
1,100
|
|
|
11/9/2016
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.65
|
12.62
|
410
|
|
|
11/8/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.61
|
12.62
|
2,800
|
|
|
11/7/2016
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.65
|
12.62
|
4,800
|
|
|
11/4/2016
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.77
|
100
|
|
|
11/3/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.91
|
12.69
|
1,200
|
|
|
11/2/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.77
|
9,700
|
|
|
11/1/2016
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.97
|
12.77
|
95,000
|
|
|
10/31/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.74
|
12.62
|
6,900
|
|
|
10/28/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.77
|
1,130
|
|
|
10/27/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.77
|
6,100
|
|
|
10/26/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.70
|
12.77
|
15,100
|
|
|
10/25/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
12.77
|
6,700
|
|
|
10/24/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.77
|
100
|
|
|
10/21/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.99
|
12.77
|
1,600
|
|
|
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
|
|
|