|
Closing price on 4/27/2016
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
2,100 |
| Split-adjusted Price |
9.62 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
9.62
|
2,100
|
|
|
4/26/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.55
|
500
|
|
|
4/25/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.55
|
1,050
|
|
|
4/22/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.38
|
9.55
|
17,700
|
|
|
4/21/2016
|
+0.10 / +0.70%
|
15.50
|
15.50
|
14.20
|
14.30
|
14.25
|
9.55
|
7,600
|
|
|
4/20/2016
|
+0.10 / +0.71%
|
15.40
|
15.40
|
14.00
|
14.20
|
14.12
|
9.49
|
4,800
|
|
|
4/19/2016
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.27
|
9.42
|
10,000
|
|
|
4/15/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.49
|
300
|
|
|
4/14/2016
|
-1.10 / -7.19%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.48
|
9.49
|
7,100
|
|
|
4/13/2016
|
+1.30 / +9.29%
|
12.60
|
15.30
|
12.60
|
15.30
|
12.62
|
10.22
|
10,400
|
|
|
4/12/2016
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.35
|
11,100
|
|
|
4/11/2016
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.15
|
1,300
|
|
|
4/8/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.35
|
0
|
|
|
4/7/2016
|
-0.80 / -6.02%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.60
|
8.35
|
2,500
|
|
|
4/6/2016
|
-0.20 / -1.48%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.90
|
8.89
|
2,600
|
|
|
4/5/2016
|
+1.20 / +9.76%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.25
|
9.02
|
8,000
|
|
|
4/4/2016
|
-0.90 / -6.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.22
|
1,000
|
|
|
4/1/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.82
|
0
|
|
|
3/31/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.82
|
0
|
|
|
3/30/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.82
|
0
|
|
|
3/29/2016
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.82
|
100
|
|
|
3/28/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.75
|
0
|
|
|
3/25/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.75
|
0
|
|
|
3/24/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.75
|
0
|
|
|
3/23/2016
|
-1.60 / -9.88%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.75
|
5,000
|
|
|
3/22/2016
|
-1.80 / -10.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.82
|
200
|
|
|
3/21/2016
|
-1.90 / -9.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.03
|
200
|
|
|
3/18/2016
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.29
|
0
|
|
|
3/17/2016
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.29
|
100
|
|
|
3/16/2016
|
+1.50 / +8.57%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.69
|
100
|
|
|