ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

MCBI Mountain Comm Bancorp Inc (QX)

17.25
-0.20 (-1.15%)
May 31 2024 - Closed
Delayed by 15 minutes

MCBI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 17.25 -0.20 -1.15% 17.30 17.30 17.11 9,407
May 30 2024 17.45 0.00 0.00% 17.45 17.45 17.45 0
May 29 2024 17.45 0.00 0.00% 17.45 17.45 17.45 0
May 28 2024 17.45 -0.05 -0.29% 17.55 17.55 17.45 1,815
May 24 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 23 2024 17.50 0.00 0.00% 17.50 17.50 17.50 1,350
May 22 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 21 2024 17.50 0.00 0.00% 17.50 17.50 17.50 100
May 20 2024 17.50 0.00 0.00% 17.50 17.50 17.50 200
May 17 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 16 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 15 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 14 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 13 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 10 2024 17.50 0.00 0.00% 17.50 17.50 17.50 1,008
May 09 2024 17.50 0.00 0.00% 17.50 17.50 17.50 200
May 08 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 07 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 06 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 03 2024 17.50 0.00 0.00% 17.50 17.50 17.50 300
May 02 2024 17.50 0.00 0.00% 17.50 17.50 17.50 0
May 01 2024 17.50 -0.05 -0.28% 17.50 17.50 17.50 100
Apr 30 2024 17.55 0.01 0.04% 17.55 17.55 17.55 100
Apr 29 2024 17.5425 0.00 0.00% 17.5425 17.5425 17.5425 0
Apr 26 2024 17.5425 -0.21 -1.17% 17.5425 17.5425 17.5425 428
Apr 25 2024 17.75 -0.25 -1.39% 17.75 17.75 17.75 778
Apr 24 2024 18.00 0.00 0.00% 18.00 18.00 18.00 0
Apr 23 2024 18.00 0.00 0.00% 18.00 18.00 18.00 0
Apr 22 2024 18.00 0.00 0.00% 18.00 18.00 18.00 101
Apr 19 2024 18.00 0.00 0.00% 17.75 18.00 17.75 4,011
Apr 18 2024 18.00 0.00 0.00% 18.00 18.00 18.00 0
Apr 17 2024 18.00 0.00 0.00% 18.00 18.00 18.00 0
Apr 16 2024 18.00 0.00 0.00% 18.00 18.00 18.00 0
Apr 15 2024 18.00 0.00 0.00% 18.00 18.00 18.00 0
Apr 12 2024 18.00 0.00 0.00% 18.00 18.00 18.00 0
Apr 11 2024 18.00 0.00 0.00% 18.00 18.00 18.00 0
Apr 10 2024 18.00 -0.15 -0.83% 17.66 18.00 17.63 1,600
Apr 09 2024 18.15 0.00 0.00% 18.15 18.15 18.15 0
Apr 08 2024 18.15 -0.10 -0.55% 18.00 18.25 17.61 10,050
Apr 05 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Apr 04 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Apr 03 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Apr 02 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Apr 01 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Mar 28 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Mar 27 2024 18.25 0.00 0.00% 17.75 18.25 17.65 10,405
Mar 26 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Mar 25 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Mar 22 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Mar 21 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Mar 20 2024 18.25 0.54 3.05% 17.78 18.25 17.76 5,800
Mar 19 2024 17.71 -0.54 -2.96% 17.65 18.25 17.65 15,600
Mar 18 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Mar 15 2024 18.25 -0.20 -1.08% 17.90 18.25 17.90 15,466
Mar 14 2024 18.45 0.00 0.00% 18.45 18.45 18.45 0
Mar 13 2024 18.45 0.00 0.00% 18.45 18.45 18.45 0
Mar 12 2024 18.45 0.00 0.00% 18.45 18.45 18.45 0
Mar 11 2024 18.45 0.00 0.00% 18.45 18.45 18.45 0
Mar 08 2024 18.45 0.55 3.07% 17.90 18.45 17.90 600
Mar 07 2024 17.90 0.00 0.00% 17.90 17.90 17.90 0
Mar 06 2024 17.90 0.00 0.00% 17.90 17.90 17.90 0
Mar 05 2024 17.90 0.00 0.00% 17.82 17.90 17.82 7,600