|
Closing price on 8/24/2016
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
3,607 |
| Split-adjusted Price |
13.74 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
-0.10 / -0.54%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.06
|
13.74
|
3,607
|
|
|
8/23/2016
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.10
|
13.82
|
364
|
|
|
8/22/2016
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.70
|
18.10
|
17.90
|
13.59
|
810
|
|
|
8/19/2016
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
13.67
|
1,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.34
|
13.74
|
6,322
|
|
|
8/17/2016
|
+0.60 / +3.39%
|
17.70
|
18.30
|
17.70
|
18.30
|
18.00
|
13.74
|
8,900
|
|
|
8/16/2016
|
-0.60 / -3.28%
|
18.90
|
18.90
|
17.60
|
17.70
|
18.06
|
13.29
|
2,700
|
|
|
8/15/2016
|
+0.60 / +3.39%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.31
|
13.74
|
1,122
|
|
|
8/12/2016
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.91
|
13.29
|
2,315
|
|
|
8/11/2016
|
+0.50 / +2.86%
|
18.50
|
18.50
|
17.30
|
18.00
|
17.57
|
13.52
|
2,391
|
|
|
8/10/2016
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.33
|
13.14
|
13,977
|
|
|
8/9/2016
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.53
|
13.14
|
1,500
|
|
|
8/8/2016
|
+0.10 / +0.58%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.33
|
13.07
|
2,600
|
|
|
8/5/2016
|
-0.40 / -2.26%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.39
|
12.99
|
6,900
|
|
|
8/4/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.78
|
13.29
|
1,810
|
|
|
8/3/2016
|
+0.40 / +2.30%
|
17.90
|
17.90
|
17.40
|
17.80
|
17.54
|
13.37
|
5,500
|
|
|
8/2/2016
|
-1.00 / -5.43%
|
18.40
|
18.40
|
17.40
|
17.40
|
17.79
|
13.07
|
19,300
|
|
|
8/1/2016
|
-0.40 / -2.13%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.62
|
13.82
|
13,900
|
|
|
7/29/2016
|
-0.40 / -2.08%
|
19.30
|
19.30
|
18.80
|
18.80
|
19.10
|
14.12
|
45,800
|
|
|
7/28/2016
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.00
|
19.20
|
19.27
|
14.42
|
44,800
|
|
|
7/27/2016
|
-0.50 / -2.55%
|
19.60
|
19.70
|
19.10
|
19.10
|
19.42
|
14.35
|
72,300
|
|
|
7/26/2016
|
+0.50 / +2.62%
|
19.10
|
19.80
|
19.00
|
19.60
|
19.53
|
14.72
|
104,810
|
|
|
7/25/2016
|
-0.70 / -3.54%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.42
|
14.35
|
57,800
|
|
|
7/22/2016
|
-1.00 / -4.81%
|
20.50
|
20.70
|
19.10
|
19.80
|
20.03
|
14.87
|
84,800
|
|
|
7/21/2016
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.30
|
20.80
|
20.75
|
15.62
|
92,200
|
|
|
7/20/2016
|
-0.30 / -1.41%
|
21.30
|
21.60
|
20.70
|
21.00
|
21.21
|
15.77
|
108,803
|
|
|
7/19/2016
|
+1.70 / +8.67%
|
19.80
|
21.50
|
19.80
|
21.30
|
20.76
|
16.00
|
106,100
|
|
|
7/18/2016
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.67
|
14.72
|
26,900
|
|
|
7/15/2016
|
+0.40 / +2.04%
|
20.60
|
20.60
|
19.90
|
20.00
|
20.19
|
15.02
|
64,400
|
|
|
7/14/2016
|
-0.70 / -3.45%
|
20.30
|
20.30
|
19.40
|
19.60
|
19.56
|
14.72
|
18,700
|
|
|