Mountain Comm Bancorp Inc (QX) (MCBI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 2.86410725168 | 16.41 | 16.88 | 16.27 | 2410 | 16.85768465 | CS |
| 4 | -0.37 | -2.14492753623 | 17.25 | 17.25 | 16.15 | 2825 | 16.99698413 | CS |
| 12 | -0.78 | -4.4167610419 | 17.66 | 18 | 16.15 | 2052 | 17.20360287 | CS |
| 26 | -1.55 | -8.41020075963 | 18.43 | 18.65 | 16.15 | 4141 | 17.9639289 | CS |
| 52 | 0.53 | 3.24159021407 | 16.35 | 18.65 | 15.25 | 5601 | 16.81381416 | CS |
| 156 | -9.77 | -36.660412758 | 26.65 | 31.5 | 15.25 | 6309 | 24.09288111 | CS |
| 260 | -2.12 | -11.1578947368 | 19 | 31.5 | 13 | 6378 | 21.62344456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955380 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1719868980 | 16.88 | 0.01 | 0.06 | 16.42 | 16.88 | 16.41 | 2653 |
| 1719610020 | 16.87 | 0 | 0.00 | 16.5 | 16.87 | 16.41 | 3237 |
| 1719523440 | 16.87 | 0 | 0.00 | 16.87 | 16.87 | 16.87 | 0 |
| 1719437040 | 16.87 | 0.07 | 0.42 | 16.29 | 16.87 | 16.28 | 1675 |
| 1719350880 | 16.8 | -0.11 | -0.65 | 16.41 | 16.87 | 16.27 | 2075 |
| 1719264540 | 16.91 | -0.21 | -1.23 | 16.34 | 16.91 | 16.329999 | 2580 |
| 1719005220 | 17.12 | 0.92 | 5.68 | 16.25 | 17.12 | 16.25 | 1390 |
| 1718918640 | 16.2 | -0.95 | -5.54 | 16.53 | 17.14 | 16.2 | 1775 |
| 1718746140 | 17.15 | 0.13 | 0.76 | 16.91 | 17.15 | 16.149999 | 12279 |
| 1718659680 | 17.02 | -0.09 | -0.53 | 17.02 | 17.02 | 17 | 2025 |
| 1718400300 | 17.11 | -0.14 | -0.81 | 17.11 | 17.11 | 17.1 | 1275 |
| 1718314140 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 1500 |
| 1718227800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1718141400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1718055000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717795800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717709400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717622460 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 1430 |
| 1717536540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717450140 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717190940 | 17.25 | -0.2 | -1.15 | 17.3 | 17.3 | 17.11 | 9407 |
| 1717104540 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1717018140 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1716931740 | 17.45 | -0.05 | -0.29 | 17.55 | 17.55 | 17.45 | 1815 |
| 1716586140 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1716499740 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 1350 |
| 1716413340 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1716326940 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 100 |
| 1716240180 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 200 |
| 1715980800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1715894400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1715808000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1715721600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1715635200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1715376000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 1008 |
| 1715289720 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 200 |
| 1715203740 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1715117340 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1715030940 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1714771740 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 300 |
| 1714684800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1714598400 | 17.5 | -0.05 | -0.28 | 17.5 | 17.5 | 17.5 | 100 |
| 1714512600 | 17.55 | 0.01 | 0.04 | 17.55 | 17.55 | 17.55 | 100 |
| 1714425780 | 17.5425 | 0 | 0.00 | 17.5425 | 17.5425 | 17.5425 | 0 |
| 1714166580 | 17.5425 | -0.21 | -1.17 | 17.5425 | 17.5425 | 17.5425 | 428 |
| 1714080300 | 17.75 | -0.25 | -1.39 | 17.75 | 17.75 | 17.75 | 778 |
| 1713994140 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713907740 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713821340 | 18 | 0 | 0.00 | 18 | 18 | 18 | 101 |
| 1713561900 | 18 | 0 | 0.00 | 17.75 | 18 | 17.75 | 4011 |
| 1713475200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713388800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713302400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1713216000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1712956800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1712870400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1712784000 | 18 | -0.15 | -0.83 | 17.66 | 18 | 17.63 | 1600 |
| 1712697600 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 0 |
| 1712611200 | 18.15 | -0.1 | -0.55 | 18 | 18.25 | 17.61 | 10050 |
| 1712323800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1712237400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1712151000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
