|
Closing price on 6/2/2017
|
|
| Open |
12.90 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
218 |
| Split-adjusted Price |
10.48 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2017
|
-0.20 / -1.48%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.08
|
10.48
|
218
|
|
|
6/1/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
0
|
|
|
5/31/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
149
|
|
|
5/30/2017
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
550
|
|
|
5/29/2017
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.24
|
700
|
|
|
5/26/2017
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.74
|
10.32
|
250
|
|
|
5/25/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.32
|
0
|
|
|
5/24/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.32
|
600
|
|
|
5/23/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.32
|
10,827
|
|
|
5/22/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.47
|
10.32
|
8,000
|
|
|
5/19/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.10
|
13.10
|
13.10
|
10.32
|
33,034
|
|
|
5/18/2017
|
-0.40 / -2.96%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.12
|
10.32
|
6,400
|
|
|
5/17/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
300
|
|
|
5/16/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
300
|
|
|
5/15/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
20
|
|
|
5/12/2017
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.25
|
10.64
|
600
|
|
|
5/11/2017
|
-0.10 / -0.74%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.24
|
10.64
|
2,800
|
|
|
5/10/2017
|
+0.50 / +3.82%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.35
|
10.71
|
3,100
|
|
|
5/9/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.32
|
1,500
|
|
|
5/8/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.32
|
100
|
|
|
5/5/2017
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.32
|
1,300
|
|
|
5/4/2017
|
-0.20 / -1.46%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.07
|
10.64
|
789
|
|
|
5/3/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
1,009
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
10
|
|
|
4/27/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.79
|
400
|
|
|
4/26/2017
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.65
|
10.79
|
815
|
|
|
4/25/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
75
|
|
|
4/24/2017
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.36
|
10.64
|
5,518
|
|
|
4/21/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.64
|
1,020
|
|
|