|
Closing price on 5/26/2016
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
500 |
| Split-adjusted Price |
11.36 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.40
|
11.36
|
500
|
|
|
5/25/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.42
|
10.96
|
35,400
|
|
|
5/24/2016
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.24
|
10.96
|
13,760
|
|
|
5/23/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.20
|
16.20
|
16.24
|
10.82
|
5,510
|
|
|
5/20/2016
|
-1.00 / -5.81%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.80
|
10.82
|
29,300
|
|
|
5/19/2016
|
-0.40 / -2.27%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.03
|
11.49
|
9,000
|
|
|
5/18/2016
|
-0.10 / -0.56%
|
17.70
|
17.70
|
16.70
|
17.60
|
17.19
|
11.76
|
6,510
|
|
|
5/17/2016
|
+0.20 / +1.14%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.78
|
11.82
|
4,000
|
|
|
5/16/2016
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.28
|
11.69
|
8,660
|
|
|
5/13/2016
|
+0.90 / +5.49%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.27
|
11.56
|
22,500
|
|
|
5/12/2016
|
-1.70 / -9.39%
|
18.10
|
18.10
|
16.40
|
16.40
|
18.10
|
10.96
|
7,940
|
|
|
5/11/2016
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.10
|
12.09
|
14,600
|
|
|
5/10/2016
|
-0.70 / -3.74%
|
18.60
|
18.60
|
17.90
|
18.00
|
18.04
|
12.03
|
40,740
|
|
|
5/9/2016
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.30
|
18.70
|
18.75
|
12.49
|
22,400
|
|
|
5/6/2016
|
+0.50 / +2.75%
|
18.90
|
19.50
|
18.40
|
18.70
|
18.93
|
12.49
|
31,450
|
|
|
5/5/2016
|
+1.60 / +9.64%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.15
|
12.16
|
110,900
|
|
|
5/4/2016
|
+1.50 / +9.93%
|
15.50
|
16.60
|
14.90
|
16.60
|
15.16
|
11.09
|
48,600
|
|
|
4/29/2016
|
+0.70 / +4.86%
|
14.80
|
15.10
|
14.60
|
15.10
|
14.97
|
10.09
|
10,400
|
|
|
4/28/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.46
|
9.62
|
32,500
|
|
|
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
|
|
|