|
Closing price on 9/24/2014
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
12.70 |
| Volume |
2,100 |
| Split-adjusted Price |
7.28 |
|
|
MCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2014
|
-0.40 / -3.05%
|
14.20
|
14.20
|
12.70
|
12.70
|
14.20
|
7.28
|
2,100
|
|
|
9/23/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.51
|
0
|
|
|
9/22/2014
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.51
|
100
|
|
|
9/19/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.16
|
0
|
|
|
9/18/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.16
|
0
|
|
|
9/17/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.16
|
0
|
|
|
9/16/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.16
|
0
|
|
|
9/15/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.16
|
0
|
|
|
9/12/2014
|
-1.20 / -8.76%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.16
|
100
|
|
|
9/11/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.85
|
0
|
|
|
9/10/2014
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.85
|
1,700
|
|
|
9/9/2014
|
-1.30 / -9.42%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.16
|
100
|
|
|
9/8/2014
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.26
|
7.91
|
10,900
|
|
|
9/5/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.20
|
0
|
|
|
9/4/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.20
|
0
|
|
|
9/3/2014
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.20
|
6,000
|
|
|
8/29/2014
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.31
|
10,300
|
|
|
8/28/2014
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.25
|
10,000
|
|
|
8/27/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.31
|
7,000
|
|
|
8/26/2014
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.31
|
9,000
|
|
|
8/25/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.69
|
8.48
|
19,500
|
|
|
8/22/2014
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.81
|
8.48
|
10,500
|
|
|
8/21/2014
|
+0.60 / +4.17%
|
15.00
|
15.00
|
14.00
|
15.00
|
14.76
|
8.60
|
21,800
|
|
|
8/20/2014
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.36
|
8.25
|
26,000
|
|
|
8/19/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.32
|
8.20
|
36,500
|
|
|
8/18/2014
|
+0.50 / +3.57%
|
14.20
|
14.50
|
13.00
|
14.50
|
14.06
|
8.31
|
30,020
|
|
|
8/15/2014
|
-0.50 / -3.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.92
|
8.02
|
23,500
|
|
|
8/14/2014
|
+1.10 / +8.21%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.09
|
8.31
|
28,200
|
|
|
8/13/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.68
|
0
|
|
|
8/12/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.68
|
0
|
|
|