Mountain Comm Bancorp Inc (QX) (MCBI)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.047664442326 | 20.98 | 21.74 | 20.98 | 551 | 20.99 | CS |
| 4 | 1.92 | 10.0681699004 | 19.07 | 21.75 | 19.07 | 1949 | 20.96454821 | CS |
| 12 | 4.57 | 27.8319123021 | 16.42 | 21.75 | 16.41 | 1485 | 19.5444432 | CS |
| 26 | 3.24 | 18.2535211268 | 17.75 | 21.75 | 16.15 | 1963 | 18.26991796 | CS |
| 52 | 4.49 | 27.2121212121 | 16.5 | 21.75 | 16.15 | 3300 | 17.81103735 | CS |
| 156 | -7.01 | -25.0357142857 | 28 | 31.5 | 15.25 | 5739 | 23.63531078 | CS |
| 260 | 1.91 | 10.0104821803 | 19.08 | 31.5 | 13 | 6109 | 21.65823106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126400 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1726867200 | 20.99 | 0 | 0.00 | 21.74 | 21.74 | 20.98 | 301 |
| 1726781220 | 20.99 | 0.01 | 0.05 | 20.98 | 21.25 | 20.98 | 800 |
| 1726694940 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1726608540 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1726522140 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1726262940 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 260 |
| 1726176540 | 20.98 | 0 | 0.00 | 20.5 | 20.98 | 20.5 | 900 |
| 1726090140 | 20.98 | 0 | 0.00 | 20.98 | 21.24 | 20.52 | 2702 |
| 1726003500 | 20.98 | -0.03 | -0.14 | 21 | 21.05 | 20.66 | 8700 |
| 1725917160 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21 | 2330 |
| 1725658020 | 21.01 | -0.74 | -3.40 | 21.38 | 21.74 | 21.01 | 4141 |
| 1725571740 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1725485340 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1725398940 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1725053340 | 21.75 | 0.75 | 3.57 | 21.32 | 21.75 | 21.32 | 300 |
| 1724966760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724880360 | 21 | 0.3 | 1.45 | 20.75 | 21 | 20.75 | 1300 |
| 1724794080 | 20.7 | 1.2 | 6.15 | 20 | 20.7 | 20 | 1350 |
| 1724707740 | 19.5 | 0.48 | 2.52 | 19.07 | 19.5 | 19.07 | 301 |
| 1724448540 | 19.02 | 0 | 0.00 | 19.02 | 19.02 | 19.02 | 0 |
| 1724362140 | 19.02 | 0 | 0.00 | 19.02 | 19.02 | 19.02 | 0 |
| 1724275740 | 19.02 | 0 | 0.00 | 19.02 | 19.02 | 19.02 | 0 |
| 1724189340 | 19.02 | 0 | 0.00 | 19.02 | 19.02 | 19.02 | 0 |
| 1724102940 | 19.02 | 0 | 0.00 | 19.02 | 19.02 | 19.02 | 0 |
| 1723843740 | 19.02 | 0.02 | 0.11 | 19.03 | 19.03 | 19.02 | 350 |
| 1723757100 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1723670700 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1723584300 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1723497900 | 19 | 0 | 0.00 | 18.53 | 19 | 18.53 | 1400 |
| 1723239000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1723152600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1723066200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1722979800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 149 |
| 1722893340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1722634140 | 19 | 0 | 0.00 | 18.64 | 19.24 | 18.3 | 3050 |
| 1722547740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1722461340 | 19 | 0.4 | 2.15 | 19 | 19 | 19 | 405 |
| 1722374700 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1722288300 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1722029100 | 18.6 | 0.16 | 0.87 | 18.62 | 18.62 | 18.6 | 700 |
| 1721942400 | 18.44 | -0.01 | -0.05 | 18.44 | 18.44 | 18.44 | 200 |
| 1721856480 | 18.45 | 0.16 | 0.87 | 18.38 | 18.45 | 18.38 | 315 |
| 1721770140 | 18.29 | 0.29 | 1.61 | 18.25 | 18.5 | 18.25 | 1200 |
| 1721683740 | 18 | 0.2 | 1.12 | 18 | 18 | 18 | 200 |
| 1721424360 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1721337960 | 17.8 | -0.1 | -0.56 | 17.6 | 17.8 | 17.6 | 900 |
| 1721251320 | 17.9 | -0.08 | -0.44 | 17.9 | 17.9 | 17.9 | 200 |
| 1721164920 | 17.98 | 0.11 | 0.62 | 17.5 | 17.99 | 17.36 | 1958 |
| 1721078940 | 17.87 | 0.82 | 4.81 | 17.15 | 17.87 | 17.15 | 4303 |
| 1720819200 | 17.05 | 0.01 | 0.06 | 17.02 | 17.05 | 17 | 1290 |
| 1720733280 | 17.04 | 0.16 | 0.95 | 16.75 | 17.04 | 16.75 | 1600 |
| 1720646880 | 16.88 | 0 | 0.00 | 16.501999 | 16.88 | 16.501999 | 300 |
| 1720560180 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1720473780 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1720214580 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1720041780 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
