|
Closing price on 3/2/2017
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
512 |
| Split-adjusted Price |
11.87 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.60
|
11.87
|
512
|
|
|
3/1/2017
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.72
|
15,848
|
|
|
2/28/2017
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.52
|
11.64
|
4,100
|
|
|
2/27/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.87
|
1,000
|
|
|
2/24/2017
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.87
|
17,100
|
|
|
2/23/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.72
|
900
|
|
|
2/22/2017
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.72
|
200
|
|
|
2/21/2017
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.57
|
10,502
|
|
|
2/20/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.34
|
11.49
|
2,800
|
|
|
2/17/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.49
|
0
|
|
|
2/16/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.60
|
11.49
|
600
|
|
|
2/15/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.36
|
11.49
|
1,423
|
|
|
2/14/2017
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.32
|
11.49
|
2,100
|
|
|
2/13/2017
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.57
|
300
|
|
|
2/10/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.49
|
500
|
|
|
2/9/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.38
|
11.49
|
2,400
|
|
|
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
|
|
|