|
Closing price on 12/16/2016
|
|
| Open |
15.10 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
3,030 |
| Split-adjusted Price |
11.94 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2016
|
-0.50 / -2.98%
|
16.20
|
16.80
|
16.20
|
16.30
|
16.22
|
12.24
|
3,301
|
|
|
11/18/2016
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.62
|
500
|
|
|
11/17/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.39
|
0
|
|
|
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
|
|
|