|
Closing price on 2/8/2017
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
6,600 |
| Split-adjusted Price |
11.49 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
-0.20 / -1.29%
|
15.90
|
16.00
|
15.30
|
15.30
|
15.95
|
11.49
|
6,600
|
|
|
2/7/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.64
|
800
|
|
|
2/6/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.64
|
1,700
|
|
|
2/3/2017
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.64
|
1,000
|
|
|
2/2/2017
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.49
|
1,200
|
|
|
1/25/2017
|
+0.80 / +5.56%
|
15.20
|
15.30
|
14.70
|
15.20
|
14.75
|
11.42
|
11,300
|
|
|
1/24/2017
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.41
|
10.82
|
8,100
|
|
|
1/23/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
100
|
|
|
1/20/2017
|
-0.70 / -4.46%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
11.27
|
1,900
|
|
|
1/19/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.79
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.79
|
0
|
|
|
1/17/2017
|
-0.30 / -1.88%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.86
|
11.79
|
4,600
|
|
|
1/16/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.02
|
0
|
|
|
1/13/2017
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
12.02
|
1,737
|
|
|
1/12/2017
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.94
|
100
|
|
|
1/11/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.87
|
0
|
|
|
1/10/2017
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.87
|
500
|
|
|
1/9/2017
|
-0.40 / -2.50%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.51
|
11.72
|
7,600
|
|
|
1/6/2017
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.02
|
200
|
|
|
1/5/2017
|
-0.90 / -5.63%
|
16.00
|
16.00
|
15.10
|
15.10
|
16.00
|
11.34
|
9,600
|
|
|
1/4/2017
|
-0.40 / -2.44%
|
15.10
|
16.00
|
15.00
|
16.00
|
15.06
|
12.02
|
1,500
|
|
|
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
|
|
|