|
Closing price on 3/29/2017
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
62,313 |
| Split-adjusted Price |
11.27 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.02
|
11.27
|
62,313
|
|
|
3/28/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.24
|
11.49
|
16,422
|
|
|
3/27/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.26
|
11.49
|
7,023
|
|
|
3/24/2017
|
-0.50 / -3.16%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.45
|
11.49
|
17,800
|
|
|
3/23/2017
|
-0.30 / -1.86%
|
16.20
|
16.50
|
15.70
|
15.80
|
15.99
|
11.87
|
47,400
|
|
|
3/22/2017
|
-0.50 / -3.01%
|
16.60
|
16.70
|
16.00
|
16.10
|
16.24
|
12.09
|
13,463
|
|
|
3/21/2017
|
+1.30 / +8.50%
|
15.50
|
16.80
|
15.50
|
16.60
|
16.21
|
12.47
|
78,512
|
|
|
3/20/2017
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.15
|
11.49
|
40,200
|
|
|
3/17/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
1
|
|
|
3/16/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
900
|
|
|
3/15/2017
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.30
|
11.27
|
1,300
|
|
|
3/14/2017
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.50
|
11.49
|
2,200
|
|
|
3/13/2017
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.64
|
2,400
|
|
|
3/10/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.87
|
0
|
|
|
3/9/2017
|
-0.20 / -1.25%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.60
|
11.87
|
1,300
|
|
|
3/8/2017
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.02
|
100
|
|
|
3/7/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.39
|
30,000
|
|
|
3/6/2017
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.39
|
100
|
|
|
3/3/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.87
|
46
|
|
|
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
|
|
|