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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.63 | -2.89655172414 | 21.75 | 21.99 | 21 | 2258 | 21.29483247 | CS |
| 12 | 0.41 | 1.97971994206 | 20.71 | 21.99 | 20.07 | 8947 | 21.11760912 | CS |
| 26 | 4.83 | 29.650092081 | 16.29 | 21.99 | 16.28 | 4727 | 20.80706572 | CS |
| 52 | 2.87 | 15.7260273973 | 18.25 | 21.99 | 16.15 | 4404 | 19.7233517 | CS |
| 156 | -9.88 | -31.8709677419 | 31 | 31.5 | 15.25 | 4979 | 21.09273746 | CS |
| 260 | -0.98 | -4.43438914027 | 22.1 | 31.5 | 13 | 6060 | 21.68184255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735079100 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734992700 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734733500 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734647100 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734560700 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734474300 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734387900 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734128700 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734042300 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1733955900 | 21.12 | -0.28 | -1.31 | 21.07 | 21.12 | 21.07 | 5975 |
| 1733869200 | 21.4 | -0.09 | -0.42 | 21.49 | 21.99 | 21.05 | 4825 |
| 1733782800 | 21.4899 | 0.24 | 1.13 | 21.4899 | 21.4899 | 21.4899 | 200 |
| 1733523600 | 21.25 | -0.25 | -1.16 | 21.24 | 21.25 | 21.24 | 300 |
| 1733437380 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733350980 | 21.5 | -0.25 | -1.15 | 21 | 21.5 | 21 | 2050 |
| 1733264700 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 200 |
| 1733178540 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1732919340 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1732746540 | 21.75 | 0.01 | 0.05 | 21.74 | 21.75 | 21.74 | 1328 |
| 1732660140 | 21.74 | 0.24 | 1.12 | 21.74 | 21.74 | 21.74 | 125 |
| 1732573500 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732314300 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732227900 | 21.5 | 0 | 0.00 | 21.02 | 21.5 | 21.02 | 1122 |
| 1732141200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732054800 | 21.5 | 0.26 | 1.22 | 21.5 | 21.5 | 21.5 | 399 |
| 1731968400 | 21.24 | 0 | 0.00 | 21.24 | 21.24 | 21.24 | 0 |
| 1731709200 | 21.24 | 0 | 0.00 | 21.24 | 21.24 | 21.24 | 0 |
| 1731622800 | 21.24 | 0 | 0.00 | 21.24 | 21.24 | 21 | 158147 |
| 1731536760 | 21.24 | 0.24 | 1.14 | 21.24 | 21.24 | 21.24 | 1805 |
| 1731450480 | 21 | 0.3 | 1.45 | 20.76 | 21.5 | 20.76 | 35461 |
| 1731363600 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1731104400 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 100 |
| 1731018000 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1730931600 | 20.7 | 0.2 | 0.98 | 20.72 | 21 | 20.7 | 2000 |
| 1730845560 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1730759160 | 20.5 | -0.24 | -1.16 | 20.45 | 20.71 | 20.45 | 683 |
| 1730496420 | 20.74 | -0.12 | -0.58 | 20.17 | 20.86 | 20.17 | 1650 |
| 1730410080 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 0 |
| 1730323680 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 0 |
| 1730237280 | 20.86 | 0.36 | 1.76 | 20.86 | 20.86 | 20.86 | 100 |
| 1730150880 | 20.5 | 0.04 | 0.20 | 20.5 | 20.5 | 20.5 | 216 |
| 1729891500 | 20.46 | -0.04 | -0.20 | 20.83 | 20.83 | 20.46 | 979 |
| 1729805160 | 20.5 | -0.01 | -0.05 | 20.5 | 20.5 | 20.5 | 100 |
| 1729718940 | 20.51 | 0.05 | 0.24 | 20.5 | 20.51 | 20.5 | 828 |
| 1729632300 | 20.46 | 0 | 0.00 | 20.45 | 20.5 | 20.25 | 3500 |
| 1729545600 | 20.46 | 0.17 | 0.84 | 20.47 | 20.68 | 20.45 | 3557 |
| 1729286400 | 20.29 | -0.2 | -0.98 | 20.29 | 20.29 | 20.29 | 200 |
| 1729200000 | 20.49 | 0.09 | 0.44 | 20.293 | 20.49 | 20.293 | 826 |
| 1729113960 | 20.4 | -0.7 | -3.32 | 20.71 | 20.71 | 20.07 | 14900 |
| 1729027740 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1728941340 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1728682140 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1728595740 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1728509340 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1728422940 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1728336540 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1728077340 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1727990940 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1727904540 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1727818140 | 21.1 | 0.12 | 0.57 | 20.75 | 21.1 | 20.75 | 1927 |
| 1727731800 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1727472600 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1727386200 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
