Macatawa Bank Corp NASDAQ:MCBC Historical Prices

Below are the 6430 trading days of historical prices for MCBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6430	NASDAQ	MCBC	Tue, Mar 5, 2024	9.68	9.88	9.68	9.86
6429	NASDAQ	MCBC	Mon, Mar 4, 2024	9.71	9.84	9.60	9.67
6428	NASDAQ	MCBC	Fri, Mar 1, 2024	9.75	9.80	9.66	9.76
6427	NASDAQ	MCBC	Thu, Feb 29, 2024	9.88	9.92	9.72	9.80
6426	NASDAQ	MCBC	Wed, Feb 28, 2024	9.93	10.15	9.66	9.69
6425	NASDAQ	MCBC	Tue, Feb 27, 2024	9.87	9.98	9.85	9.96
6424	NASDAQ	MCBC	Mon, Feb 26, 2024	9.86	10.03	9.69	9.82
6423	NASDAQ	MCBC	Fri, Feb 23, 2024	9.73	9.82	9.68	9.76
6422	NASDAQ	MCBC	Thu, Feb 22, 2024	9.88	9.93	9.69	9.75
6421	NASDAQ	MCBC	Wed, Feb 21, 2024	10.11	10.11	9.81	9.93
6420	NASDAQ	MCBC	Tue, Feb 20, 2024	10.12	10.24	10.07	10.11
6419	NASDAQ	MCBC	Fri, Feb 16, 2024	10.39	10.39	10.16	10.19
6418	NASDAQ	MCBC	Thu, Feb 15, 2024	10.07	10.40	10.02	10.36
6417	NASDAQ	MCBC	Wed, Feb 14, 2024	10.04	10.07	9.83	9.99
6416	NASDAQ	MCBC	Tue, Feb 13, 2024	10.11	10.16	9.77	9.89
6415	NASDAQ	MCBC	Mon, Feb 12, 2024	10.03	10.49	10.03	10.36
6414	NASDAQ	MCBC	Fri, Feb 9, 2024	10.00	10.10	9.93	10.10
6413	NASDAQ	MCBC	Thu, Feb 8, 2024	9.82	9.95	9.82	9.95
6412	NASDAQ	MCBC	Wed, Feb 7, 2024	9.95	9.95	9.67	9.85
6411	NASDAQ	MCBC	Tue, Feb 6, 2024	10.00	10.10	9.91	9.94
6410	NASDAQ	MCBC	Mon, Feb 5, 2024	10.26	10.28	10.02	10.03
6409	NASDAQ	MCBC	Fri, Feb 2, 2024	10.40	10.45	10.27	10.28
6408	NASDAQ	MCBC	Thu, Feb 1, 2024	10.70	10.72	10.35	10.57
6407	NASDAQ	MCBC	Wed, Jan 31, 2024	11.14	11.14	10.66	10.66
6406	NASDAQ	MCBC	Tue, Jan 30, 2024	11.26	11.33	11.15	11.22
6405	NASDAQ	MCBC	Mon, Jan 29, 2024	11.08	11.31	11.04	11.28
6404	NASDAQ	MCBC	Fri, Jan 26, 2024	11.14	11.40	10.99	11.11
6403	NASDAQ	MCBC	Thu, Jan 25, 2024	11.41	11.41	11.14	11.31
6402	NASDAQ	MCBC	Wed, Jan 24, 2024	11.28	11.33	11.17	11.22
6401	NASDAQ	MCBC	Tue, Jan 23, 2024	11.34	11.34	11.15	11.15
6400	NASDAQ	MCBC	Mon, Jan 22, 2024	11.00	11.29	10.98	11.25
6399	NASDAQ	MCBC	Fri, Jan 19, 2024	10.75	10.96	10.63	10.93
6398	NASDAQ	MCBC	Thu, Jan 18, 2024	10.56	10.69	10.45	10.68
6397	NASDAQ	MCBC	Wed, Jan 17, 2024	10.41	10.56	10.41	10.55
6396	NASDAQ	MCBC	Tue, Jan 16, 2024	10.61	10.61	10.46	10.49
6395	NASDAQ	MCBC	Fri, Jan 12, 2024	10.82	10.91	10.70	10.74
6394	NASDAQ	MCBC	Thu, Jan 11, 2024	10.71	10.80	10.63	10.77
6393	NASDAQ	MCBC	Wed, Jan 10, 2024	10.73	10.77	10.66	10.75
6392	NASDAQ	MCBC	Tue, Jan 9, 2024	10.77	10.85	10.70	10.77
6391	NASDAQ	MCBC	Mon, Jan 8, 2024	10.94	10.94	10.75	10.91
6390	NASDAQ	MCBC	Fri, Jan 5, 2024	10.84	11.05	10.84	10.94
6389	NASDAQ	MCBC	Thu, Jan 4, 2024	11.04	11.15	10.92	10.95
6388	NASDAQ	MCBC	Wed, Jan 3, 2024	11.24	11.35	11.01	11.04
6387	NASDAQ	MCBC	Tue, Jan 2, 2024	11.14	11.43	10.66	11.25
6386	NASDAQ	MCBC	Fri, Dec 29, 2023	11.50	11.53	11.26	11.28
6385	NASDAQ	MCBC	Thu, Dec 28, 2023	11.65	11.84	11.30	11.48
6384	NASDAQ	MCBC	Wed, Dec 27, 2023	11.74	11.84	11.68	11.74
6383	NASDAQ	MCBC	Tue, Dec 26, 2023	11.60	11.76	11.50	11.67
6382	NASDAQ	MCBC	Fri, Dec 22, 2023	11.41	11.59	11.29	11.50
6381	NASDAQ	MCBC	Thu, Dec 21, 2023	11.47	11.55	11.33	11.37
6380	NASDAQ	MCBC	Wed, Dec 20, 2023	11.52	11.90	11.32	11.35
6379	NASDAQ	MCBC	Tue, Dec 19, 2023	11.15	11.42	11.15	11.35
6378	NASDAQ	MCBC	Mon, Dec 18, 2023	11.49	11.52	10.80	11.09
6377	NASDAQ	MCBC	Fri, Dec 15, 2023	10.95	11.91	10.76	11.44
6376	NASDAQ	MCBC	Thu, Dec 14, 2023	10.79	11.08	10.71	10.89
6375	NASDAQ	MCBC	Wed, Dec 13, 2023	10.38	10.92	10.37	10.76
6374	NASDAQ	MCBC	Tue, Dec 12, 2023	10.48	10.49	10.33	10.41
6373	NASDAQ	MCBC	Mon, Dec 11, 2023	10.43	10.46	10.33	10.45
6372	NASDAQ	MCBC	Fri, Dec 8, 2023	10.39	10.49	10.25	10.41
6371	NASDAQ	MCBC	Thu, Dec 7, 2023	10.27	10.38	10.24	10.38
6370	NASDAQ	MCBC	Wed, Dec 6, 2023	10.29	10.48	10.23	10.23
6369	NASDAQ	MCBC	Tue, Dec 5, 2023	10.37	10.37	10.23	10.25
6368	NASDAQ	MCBC	Mon, Dec 4, 2023	9.94	10.40	9.94	10.37
6367	NASDAQ	MCBC	Fri, Dec 1, 2023	9.70	10.04	9.60	9.99
6366	NASDAQ	MCBC	Thu, Nov 30, 2023	9.84	9.89	9.65	9.71
6365	NASDAQ	MCBC	Wed, Nov 29, 2023	9.65	9.99	9.65	9.77
6364	NASDAQ	MCBC	Tue, Nov 28, 2023	9.70	9.70	9.56	9.56
6363	NASDAQ	MCBC	Mon, Nov 27, 2023	9.75	9.75	9.59	9.67
6362	NASDAQ	MCBC	Fri, Nov 24, 2023	9.57	9.77	9.57	9.73
6361	NASDAQ	MCBC	Wed, Nov 22, 2023	9.75	9.75	9.60	9.64
6360	NASDAQ	MCBC	Tue, Nov 21, 2023	9.81	9.90	9.66	9.66
6359	NASDAQ	MCBC	Mon, Nov 20, 2023	9.93	9.93	9.77	9.82
6358	NASDAQ	MCBC	Fri, Nov 17, 2023	9.93	9.97	9.88	9.95
6357	NASDAQ	MCBC	Thu, Nov 16, 2023	9.74	9.95	9.74	9.81
6356	NASDAQ	MCBC	Wed, Nov 15, 2023	10.03	10.06	9.86	9.97
6355	NASDAQ	MCBC	Tue, Nov 14, 2023	9.59	9.99	9.51	9.99
6354	NASDAQ	MCBC	Mon, Nov 13, 2023	9.38	9.40	9.24	9.35
6353	NASDAQ	MCBC	Fri, Nov 10, 2023	9.39	9.48	9.26	9.45
6352	NASDAQ	MCBC	Thu, Nov 9, 2023	9.52	9.53	9.35	9.38
6351	NASDAQ	MCBC	Wed, Nov 8, 2023	9.54	9.54	9.40	9.49
6350	NASDAQ	MCBC	Tue, Nov 7, 2023	9.56	9.59	9.40	9.54
6349	NASDAQ	MCBC	Mon, Nov 6, 2023	9.70	9.70	9.53	9.58
6348	NASDAQ	MCBC	Fri, Nov 3, 2023	9.47	9.71	9.47	9.68
6347	NASDAQ	MCBC	Thu, Nov 2, 2023	9.17	9.32	9.17	9.29
6346	NASDAQ	MCBC	Wed, Nov 1, 2023	9.12	9.22	9.06	9.16
6345	NASDAQ	MCBC	Tue, Oct 31, 2023	9.03	9.17	9.03	9.13
6344	NASDAQ	MCBC	Mon, Oct 30, 2023	8.88	9.19	8.88	9.13
6343	NASDAQ	MCBC	Fri, Oct 27, 2023	8.59	8.85	8.53	8.81
6342	NASDAQ	MCBC	Thu, Oct 26, 2023	8.37	8.55	8.37	8.55
6341	NASDAQ	MCBC	Wed, Oct 25, 2023	8.39	8.40	8.31	8.34
6340	NASDAQ	MCBC	Tue, Oct 24, 2023	8.50	8.53	8.31	8.38
6339	NASDAQ	MCBC	Mon, Oct 23, 2023	8.72	8.72	8.48	8.51
6338	NASDAQ	MCBC	Fri, Oct 20, 2023	8.97	9.04	8.78	8.78
6337	NASDAQ	MCBC	Thu, Oct 19, 2023	8.96	9.04	8.92	8.97
6336	NASDAQ	MCBC	Wed, Oct 18, 2023	9.05	9.06	8.95	8.96
6335	NASDAQ	MCBC	Tue, Oct 17, 2023	8.92	9.12	8.92	9.06
6334	NASDAQ	MCBC	Mon, Oct 16, 2023	8.96	8.96	8.86	8.90
6333	NASDAQ	MCBC	Fri, Oct 13, 2023	8.99	8.99	8.85	8.86
6332	NASDAQ	MCBC	Thu, Oct 12, 2023	8.96	8.96	8.85	8.93
6331	NASDAQ	MCBC	Wed, Oct 11, 2023	8.93	8.99	8.90	8.93
6330	NASDAQ	MCBC	Tue, Oct 10, 2023	9.24	9.24	8.92	8.94
6329	NASDAQ	MCBC	Mon, Oct 9, 2023	8.96	9.10	8.96	9.00
6328	NASDAQ	MCBC	Fri, Oct 6, 2023	9.06	9.11	9.00	9.04
6327	NASDAQ	MCBC	Thu, Oct 5, 2023	9.10	9.12	9.01	9.11
6326	NASDAQ	MCBC	Wed, Oct 4, 2023	8.90	9.01	8.90	8.99
6325	NASDAQ	MCBC	Tue, Oct 3, 2023	8.96	8.96	8.90	8.90
6324	NASDAQ	MCBC	Mon, Oct 2, 2023	8.95	9.05	8.90	8.95
6323	NASDAQ	MCBC	Fri, Sep 29, 2023	9.03	9.06	8.93	8.96
6322	NASDAQ	MCBC	Thu, Sep 28, 2023	8.95	9.03	8.95	8.99
6321	NASDAQ	MCBC	Wed, Sep 27, 2023	9.00	9.05	8.93	8.97
6320	NASDAQ	MCBC	Tue, Sep 26, 2023	9.01	9.04	8.96	8.96
6319	NASDAQ	MCBC	Mon, Sep 25, 2023	9.00	9.08	9.00	9.06
6318	NASDAQ	MCBC	Fri, Sep 22, 2023	9.08	9.08	9.02	9.02
6317	NASDAQ	MCBC	Thu, Sep 21, 2023	9.07	9.15	9.07	9.08
6316	NASDAQ	MCBC	Wed, Sep 20, 2023	9.21	9.23	9.12	9.12
6315	NASDAQ	MCBC	Tue, Sep 19, 2023	9.15	9.24	9.13	9.21
6314	NASDAQ	MCBC	Mon, Sep 18, 2023	9.30	9.30	9.15	9.15
6313	NASDAQ	MCBC	Fri, Sep 15, 2023	9.14	9.46	9.10	9.32
6312	NASDAQ	MCBC	Thu, Sep 14, 2023	9.07	9.19	9.07	9.17
6311	NASDAQ	MCBC	Wed, Sep 13, 2023	9.10	9.11	9.02	9.05
6310	NASDAQ	MCBC	Tue, Sep 12, 2023	9.08	9.10	9.07	9.10
6309	NASDAQ	MCBC	Mon, Sep 11, 2023	9.08	9.08	9.08	9.08
6308	NASDAQ	MCBC	Fri, Sep 8, 2023	9.15	9.15	9.06	9.12
6307	NASDAQ	MCBC	Thu, Sep 7, 2023	9.16	9.16	9.08	9.12
6306	NASDAQ	MCBC	Wed, Sep 6, 2023	9.27	9.27	9.16	9.16
6305	NASDAQ	MCBC	Tue, Sep 5, 2023	9.37	9.37	9.23	9.25
6304	NASDAQ	MCBC	Fri, Sep 1, 2023	9.20	9.42	9.20	9.41
6303	NASDAQ	MCBC	Thu, Aug 31, 2023	9.14	9.22	9.12	9.16
6302	NASDAQ	MCBC	Wed, Aug 30, 2023	9.14	9.20	9.10	9.10
6301	NASDAQ	MCBC	Tue, Aug 29, 2023	9.14	9.19	9.06	9.13
6300	NASDAQ	MCBC	Mon, Aug 28, 2023	9.12	9.22	9.10	9.13
6299	NASDAQ	MCBC	Fri, Aug 25, 2023	9.18	9.18	9.05	9.07
6298	NASDAQ	MCBC	Thu, Aug 24, 2023	9.08	9.16	9.06	9.15
6297	NASDAQ	MCBC	Wed, Aug 23, 2023	9.00	9.15	9.00	9.12
6296	NASDAQ	MCBC	Tue, Aug 22, 2023	9.09	9.09	9.00	9.01
6295	NASDAQ	MCBC	Mon, Aug 21, 2023	9.14	9.14	9.07	9.07
6294	NASDAQ	MCBC	Fri, Aug 18, 2023	9.05	9.15	9.05	9.15
6293	NASDAQ	MCBC	Thu, Aug 17, 2023	9.18	9.18	9.06	9.11
6292	NASDAQ	MCBC	Wed, Aug 16, 2023	9.17	9.33	9.05	9.10
6291	NASDAQ	MCBC	Tue, Aug 15, 2023	9.31	9.31	9.16	9.17
6290	NASDAQ	MCBC	Mon, Aug 14, 2023	9.39	9.39	9.12	9.34
6289	NASDAQ	MCBC	Fri, Aug 11, 2023	9.47	9.56	9.45	9.48
6288	NASDAQ	MCBC	Thu, Aug 10, 2023	9.59	9.60	9.48	9.50
6287	NASDAQ	MCBC	Wed, Aug 9, 2023	9.56	9.60	9.49	9.60
6286	NASDAQ	MCBC	Tue, Aug 8, 2023	9.69	9.69	9.47	9.60
6285	NASDAQ	MCBC	Mon, Aug 7, 2023	9.70	9.71	9.65	9.69
6284	NASDAQ	MCBC	Fri, Aug 4, 2023	9.73	9.74	9.65	9.67
6283	NASDAQ	MCBC	Thu, Aug 3, 2023	9.74	9.78	9.68	9.68
6282	NASDAQ	MCBC	Wed, Aug 2, 2023	9.70	9.76	9.66	9.70
6281	NASDAQ	MCBC	Tue, Aug 1, 2023	9.83	10.10	9.70	9.74
6280	NASDAQ	MCBC	Mon, Jul 31, 2023	9.98	10.21	9.82	9.85
6279	NASDAQ	MCBC	Fri, Jul 28, 2023	10.00	10.21	9.94	9.97
6278	NASDAQ	MCBC	Thu, Jul 27, 2023	10.20	10.25	10.01	10.05
6277	NASDAQ	MCBC	Wed, Jul 26, 2023	9.94	10.20	9.94	10.18
6276	NASDAQ	MCBC	Tue, Jul 25, 2023	9.87	10.00	9.80	9.85
6275	NASDAQ	MCBC	Mon, Jul 24, 2023	9.81	9.96	9.81	9.89
6274	NASDAQ	MCBC	Fri, Jul 21, 2023	10.00	10.00	9.80	9.82
6273	NASDAQ	MCBC	Thu, Jul 20, 2023	9.84	9.98	9.76	9.95
6272	NASDAQ	MCBC	Wed, Jul 19, 2023	9.67	9.93	9.67	9.86
6271	NASDAQ	MCBC	Tue, Jul 18, 2023	9.43	9.72	9.43	9.70
6270	NASDAQ	MCBC	Mon, Jul 17, 2023	9.37	9.50	9.34	9.41
6269	NASDAQ	MCBC	Fri, Jul 14, 2023	9.49	9.49	9.25	9.34
6268	NASDAQ	MCBC	Thu, Jul 13, 2023	9.53	9.65	9.36	9.45
6267	NASDAQ	MCBC	Wed, Jul 12, 2023	9.42	9.58	9.28	9.52
6266	NASDAQ	MCBC	Tue, Jul 11, 2023	9.18	9.31	9.03	9.28
6265	NASDAQ	MCBC	Mon, Jul 10, 2023	9.05	9.34	9.05	9.16
6264	NASDAQ	MCBC	Fri, Jul 7, 2023	8.99	9.15	8.99	9.10
6263	NASDAQ	MCBC	Thu, Jul 6, 2023	9.11	9.11	8.88	8.98
6262	NASDAQ	MCBC	Wed, Jul 5, 2023	9.22	9.29	9.15	9.16
6261	NASDAQ	MCBC	Mon, Jul 3, 2023	9.24	9.37	9.22	9.30
6260	NASDAQ	MCBC	Fri, Jun 30, 2023	9.48	9.48	9.24	9.28
6259	NASDAQ	MCBC	Thu, Jun 29, 2023	9.32	9.46	9.29	9.46
6258	NASDAQ	MCBC	Wed, Jun 28, 2023	9.29	9.34	9.22	9.31
6257	NASDAQ	MCBC	Tue, Jun 27, 2023	9.23	9.38	9.22	9.30
6256	NASDAQ	MCBC	Mon, Jun 26, 2023	9.24	9.36	9.21	9.22
6255	NASDAQ	MCBC	Fri, Jun 23, 2023	9.32	9.39	9.21	9.25
6254	NASDAQ	MCBC	Thu, Jun 22, 2023	9.41	9.41	9.26	9.36
6253	NASDAQ	MCBC	Wed, Jun 21, 2023	9.49	9.50	9.41	9.42
6252	NASDAQ	MCBC	Tue, Jun 20, 2023	9.57	9.59	9.42	9.52
6251	NASDAQ	MCBC	Fri, Jun 16, 2023	9.84	9.84	9.47	9.57
6250	NASDAQ	MCBC	Thu, Jun 15, 2023	9.50	9.68	9.50	9.68
6249	NASDAQ	MCBC	Wed, Jun 14, 2023	9.78	9.84	9.53	9.57
6248	NASDAQ	MCBC	Tue, Jun 13, 2023	9.62	9.81	9.51	9.74
6247	NASDAQ	MCBC	Mon, Jun 12, 2023	9.45	9.62	9.45	9.55
6246	NASDAQ	MCBC	Fri, Jun 9, 2023	9.43	9.64	9.38	9.44
6245	NASDAQ	MCBC	Thu, Jun 8, 2023	9.80	9.80	9.54	9.69
6244	NASDAQ	MCBC	Wed, Jun 7, 2023	9.42	9.86	9.37	9.81
6243	NASDAQ	MCBC	Tue, Jun 6, 2023	8.89	9.50	8.86	9.31
6242	NASDAQ	MCBC	Mon, Jun 5, 2023	9.20	9.20	8.79	8.82
6241	NASDAQ	MCBC	Fri, Jun 2, 2023	8.84	9.35	8.84	9.26
6240	NASDAQ	MCBC	Thu, Jun 1, 2023	8.76	8.88	8.74	8.75
6239	NASDAQ	MCBC	Wed, May 31, 2023	8.80	8.85	8.61	8.72
6238	NASDAQ	MCBC	Tue, May 30, 2023	8.80	9.22	8.60	8.75
6237	NASDAQ	MCBC	Fri, May 26, 2023	8.83	8.83	8.65	8.74
6236	NASDAQ	MCBC	Thu, May 25, 2023	9.00	9.01	8.66	8.76
6235	NASDAQ	MCBC	Wed, May 24, 2023	8.86	9.03	8.86	8.95
6234	NASDAQ	MCBC	Tue, May 23, 2023	8.68	8.97	8.68	8.86
6233	NASDAQ	MCBC	Mon, May 22, 2023	8.70	8.80	8.61	8.64
6232	NASDAQ	MCBC	Fri, May 19, 2023	8.99	8.99	8.68	8.68
6231	NASDAQ	MCBC	Thu, May 18, 2023	8.87	8.97	8.69	8.82
6230	NASDAQ	MCBC	Wed, May 17, 2023	8.73	8.86	8.49	8.83
6229	NASDAQ	MCBC	Tue, May 16, 2023	8.57	8.93	8.44	8.47
6228	NASDAQ	MCBC	Mon, May 15, 2023	8.54	8.63	8.39	8.51
6227	NASDAQ	MCBC	Fri, May 12, 2023	8.53	8.61	8.43	8.53
6226	NASDAQ	MCBC	Thu, May 11, 2023	8.50	8.57	8.34	8.54
6225	NASDAQ	MCBC	Wed, May 10, 2023	8.68	9.03	8.50	8.54
6224	NASDAQ	MCBC	Tue, May 9, 2023	8.56	9.06	8.53	8.59
6223	NASDAQ	MCBC	Mon, May 8, 2023	8.88	8.88	8.59	8.62
6222	NASDAQ	MCBC	Fri, May 5, 2023	8.86	9.01	8.61	8.76
6221	NASDAQ	MCBC	Thu, May 4, 2023	8.80	9.00	8.44	8.70
6220	NASDAQ	MCBC	Wed, May 3, 2023	9.21	9.21	8.87	8.92
6219	NASDAQ	MCBC	Tue, May 2, 2023	9.54	9.60	9.13	9.17
6218	NASDAQ	MCBC	Mon, May 1, 2023	9.36	9.60	9.35	9.57
6217	NASDAQ	MCBC	Fri, Apr 28, 2023	9.60	9.60	9.31	9.35
6216	NASDAQ	MCBC	Thu, Apr 27, 2023	9.40	9.75	9.28	9.62
6215	NASDAQ	MCBC	Wed, Apr 26, 2023	9.32	9.63	8.97	9.33
6214	NASDAQ	MCBC	Tue, Apr 25, 2023	9.64	9.64	9.36	9.48
6213	NASDAQ	MCBC	Mon, Apr 24, 2023	9.86	9.94	9.62	9.71
6212	NASDAQ	MCBC	Fri, Apr 21, 2023	9.94	9.99	9.85	9.89
6211	NASDAQ	MCBC	Thu, Apr 20, 2023	9.96	10.04	9.94	10.01
6210	NASDAQ	MCBC	Wed, Apr 19, 2023	9.92	10.06	9.83	10.01
6209	NASDAQ	MCBC	Tue, Apr 18, 2023	9.92	9.95	9.78	9.83
6208	NASDAQ	MCBC	Mon, Apr 17, 2023	9.72	9.92	9.69	9.90
6207	NASDAQ	MCBC	Fri, Apr 14, 2023	9.80	9.87	9.73	9.80
6206	NASDAQ	MCBC	Thu, Apr 13, 2023	9.73	9.76	9.67	9.75
6205	NASDAQ	MCBC	Wed, Apr 12, 2023	9.72	9.77	9.65	9.71
6204	NASDAQ	MCBC	Tue, Apr 11, 2023	9.65	9.84	9.57	9.70
6203	NASDAQ	MCBC	Mon, Apr 10, 2023	9.67	9.68	9.53	9.63
6202	NASDAQ	MCBC	Thu, Apr 6, 2023	9.80	9.80	9.64	9.67
6201	NASDAQ	MCBC	Wed, Apr 5, 2023	9.72	9.87	9.72	9.85
6200	NASDAQ	MCBC	Tue, Apr 4, 2023	10.07	10.07	9.72	9.76
6199	NASDAQ	MCBC	Mon, Apr 3, 2023	10.16	10.20	9.95	10.04
6198	NASDAQ	MCBC	Fri, Mar 31, 2023	10.11	10.39	10.05	10.22
6197	NASDAQ	MCBC	Thu, Mar 30, 2023	10.23	10.25	10.03	10.11
6196	NASDAQ	MCBC	Wed, Mar 29, 2023	10.28	10.32	10.15	10.20
6195	NASDAQ	MCBC	Tue, Mar 28, 2023	10.31	10.32	10.21	10.25
6194	NASDAQ	MCBC	Mon, Mar 27, 2023	10.29	10.38	10.17	10.33
6193	NASDAQ	MCBC	Fri, Mar 24, 2023	9.83	10.16	9.81	10.15
6192	NASDAQ	MCBC	Thu, Mar 23, 2023	10.17	10.26	9.80	9.88
6191	NASDAQ	MCBC	Wed, Mar 22, 2023	10.53	10.53	10.11	10.14
6190	NASDAQ	MCBC	Tue, Mar 21, 2023	10.40	10.63	10.34	10.51
6189	NASDAQ	MCBC	Mon, Mar 20, 2023	10.35	10.37	10.21	10.26
6188	NASDAQ	MCBC	Fri, Mar 17, 2023	10.40	10.40	10.15	10.26
6187	NASDAQ	MCBC	Thu, Mar 16, 2023	9.94	10.57	9.94	10.50
6186	NASDAQ	MCBC	Wed, Mar 15, 2023	10.06	10.21	9.63	10.11
6185	NASDAQ	MCBC	Tue, Mar 14, 2023	9.86	10.57	9.86	10.26
6184	NASDAQ	MCBC	Mon, Mar 13, 2023	6.96	9.76	6.96	9.70
6183	NASDAQ	MCBC	Fri, Mar 10, 2023	10.18	10.28	10.04	10.16
6182	NASDAQ	MCBC	Thu, Mar 9, 2023	10.70	10.70	10.31	10.33
6181	NASDAQ	MCBC	Wed, Mar 8, 2023	10.79	10.79	10.60	10.72
6180	NASDAQ	MCBC	Tue, Mar 7, 2023	10.81	10.83	10.71	10.77
6179	NASDAQ	MCBC	Mon, Mar 6, 2023	10.86	10.88	10.76	10.82
6178	NASDAQ	MCBC	Fri, Mar 3, 2023	10.88	10.88	10.79	10.87
6177	NASDAQ	MCBC	Thu, Mar 2, 2023	10.92	10.92	10.81	10.84
6176	NASDAQ	MCBC	Wed, Mar 1, 2023	10.88	11.00	10.87	10.95
6175	NASDAQ	MCBC	Tue, Feb 28, 2023	10.88	11.00	10.86	10.91
6174	NASDAQ	MCBC	Mon, Feb 27, 2023	10.90	10.96	10.84	10.87
6173	NASDAQ	MCBC	Fri, Feb 24, 2023	10.83	10.87	10.76	10.85
6172	NASDAQ	MCBC	Thu, Feb 23, 2023	10.79	10.86	10.79	10.85
6171	NASDAQ	MCBC	Wed, Feb 22, 2023	10.96	10.96	10.77	10.77
6170	NASDAQ	MCBC	Tue, Feb 21, 2023	10.91	11.00	10.77	10.90
6169	NASDAQ	MCBC	Fri, Feb 17, 2023	10.79	10.95	10.79	10.92
6168	NASDAQ	MCBC	Thu, Feb 16, 2023	10.71	10.83	10.70	10.79
6167	NASDAQ	MCBC	Wed, Feb 15, 2023	10.66	10.82	10.66	10.75
6166	NASDAQ	MCBC	Tue, Feb 14, 2023	10.69	10.76	10.66	10.71
6165	NASDAQ	MCBC	Mon, Feb 13, 2023	10.69	10.75	10.68	10.74
6164	NASDAQ	MCBC	Fri, Feb 10, 2023	10.56	10.74	10.56	10.72
6163	NASDAQ	MCBC	Thu, Feb 9, 2023	10.83	10.84	10.71	10.73
6162	NASDAQ	MCBC	Wed, Feb 8, 2023	10.85	10.89	10.80	10.81
6161	NASDAQ	MCBC	Tue, Feb 7, 2023	10.79	10.98	10.79	10.91
6160	NASDAQ	MCBC	Mon, Feb 6, 2023	10.95	10.95	10.84	10.86
6159	NASDAQ	MCBC	Fri, Feb 3, 2023	10.64	11.04	10.63	11.02
6158	NASDAQ	MCBC	Thu, Feb 2, 2023	10.78	10.86	10.59	10.66
6157	NASDAQ	MCBC	Wed, Feb 1, 2023	11.02	11.02	10.77	10.80
6156	NASDAQ	MCBC	Tue, Jan 31, 2023	10.87	11.10	10.84	11.02
6155	NASDAQ	MCBC	Mon, Jan 30, 2023	10.40	11.00	10.37	10.86
6154	NASDAQ	MCBC	Fri, Jan 27, 2023	10.41	10.67	10.40	10.42
6153	NASDAQ	MCBC	Thu, Jan 26, 2023	10.40	10.40	10.27	10.38
6152	NASDAQ	MCBC	Wed, Jan 25, 2023	10.32	10.45	10.30	10.39
6151	NASDAQ	MCBC	Tue, Jan 24, 2023	10.40	10.44	10.31	10.38
6150	NASDAQ	MCBC	Mon, Jan 23, 2023	10.51	10.60	10.47	10.48
6149	NASDAQ	MCBC	Fri, Jan 20, 2023	10.65	10.70	10.54	10.57
6148	NASDAQ	MCBC	Thu, Jan 19, 2023	10.50	10.61	10.47	10.59
6147	NASDAQ	MCBC	Wed, Jan 18, 2023	10.86	10.86	10.48	10.50
6146	NASDAQ	MCBC	Tue, Jan 17, 2023	11.08	11.08	10.83	10.84
6145	NASDAQ	MCBC	Fri, Jan 13, 2023	10.82	11.14	10.82	11.14
6144	NASDAQ	MCBC	Thu, Jan 12, 2023	10.83	10.94	10.83	10.94
6143	NASDAQ	MCBC	Wed, Jan 11, 2023	10.80	10.84	10.80	10.83
6142	NASDAQ	MCBC	Tue, Jan 10, 2023	10.84	10.85	10.51	10.80
6141	NASDAQ	MCBC	Mon, Jan 9, 2023	11.09	11.09	10.83	10.85
6140	NASDAQ	MCBC	Fri, Jan 6, 2023	10.93	11.16	10.93	11.10
6139	NASDAQ	MCBC	Thu, Jan 5, 2023	10.90	10.94	10.86	10.92
6138	NASDAQ	MCBC	Wed, Jan 4, 2023	11.06	11.10	10.88	10.92
6137	NASDAQ	MCBC	Tue, Jan 3, 2023	11.10	11.10	10.81	10.97
6136	NASDAQ	MCBC	Fri, Dec 30, 2022	10.88	11.09	10.88	11.03
6135	NASDAQ	MCBC	Thu, Dec 29, 2022	10.86	10.93	10.73	10.89
6134	NASDAQ	MCBC	Wed, Dec 28, 2022	10.81	10.90	10.74	10.79
6133	NASDAQ	MCBC	Tue, Dec 27, 2022	10.83	10.93	10.69	10.83
6132	NASDAQ	MCBC	Fri, Dec 23, 2022	10.78	10.93	10.78	10.82
6131	NASDAQ	MCBC	Thu, Dec 22, 2022	10.99	10.99	10.70	10.77
6130	NASDAQ	MCBC	Wed, Dec 21, 2022	10.87	11.00	10.82	10.93
6129	NASDAQ	MCBC	Tue, Dec 20, 2022	10.71	10.90	10.66	10.79
6128	NASDAQ	MCBC	Mon, Dec 19, 2022	10.69	10.81	10.61	10.71
6127	NASDAQ	MCBC	Fri, Dec 16, 2022	10.56	10.73	10.51	10.70
6126	NASDAQ	MCBC	Thu, Dec 15, 2022	10.77	10.77	10.62	10.66
6125	NASDAQ	MCBC	Wed, Dec 14, 2022	10.92	11.00	10.75	10.78
6124	NASDAQ	MCBC	Tue, Dec 13, 2022	10.90	11.04	10.81	10.94
6123	NASDAQ	MCBC	Mon, Dec 12, 2022	10.81	10.91	10.81	10.84
6122	NASDAQ	MCBC	Fri, Dec 9, 2022	10.81	10.90	10.81	10.83
6121	NASDAQ	MCBC	Thu, Dec 8, 2022	10.84	10.98	10.82	10.86
6120	NASDAQ	MCBC	Wed, Dec 7, 2022	10.84	10.96	10.81	10.88
6119	NASDAQ	MCBC	Tue, Dec 6, 2022	10.77	10.86	10.75	10.86
6118	NASDAQ	MCBC	Mon, Dec 5, 2022	11.05	11.08	10.69	10.78
6117	NASDAQ	MCBC	Fri, Dec 2, 2022	11.26	11.26	10.88	11.08
6116	NASDAQ	MCBC	Thu, Dec 1, 2022	11.16	11.38	10.99	11.33
6115	NASDAQ	MCBC	Wed, Nov 30, 2022	10.82	11.16	10.71	11.11
6114	NASDAQ	MCBC	Tue, Nov 29, 2022	10.83	10.88	10.77	10.80
6113	NASDAQ	MCBC	Mon, Nov 28, 2022	11.11	11.11	10.82	10.83
6112	NASDAQ	MCBC	Fri, Nov 25, 2022	10.99	11.06	10.99	11.01
6111	NASDAQ	MCBC	Wed, Nov 23, 2022	10.99	11.04	10.95	11.01
6110	NASDAQ	MCBC	Tue, Nov 22, 2022	10.99	11.03	10.79	10.98
6109	NASDAQ	MCBC	Mon, Nov 21, 2022	11.06	11.06	10.90	10.99
6108	NASDAQ	MCBC	Fri, Nov 18, 2022	11.15	11.19	10.97	11.04
6107	NASDAQ	MCBC	Thu, Nov 17, 2022	11.03	11.19	11.03	11.15
6106	NASDAQ	MCBC	Wed, Nov 16, 2022	11.15	11.19	11.10	11.17
6105	NASDAQ	MCBC	Tue, Nov 15, 2022	11.25	11.30	11.13	11.22
6104	NASDAQ	MCBC	Mon, Nov 14, 2022	11.26	11.38	11.18	11.23
6103	NASDAQ	MCBC	Fri, Nov 11, 2022	11.46	11.62	11.30	11.33
6102	NASDAQ	MCBC	Thu, Nov 10, 2022	11.35	11.52	11.24	11.43
6101	NASDAQ	MCBC	Wed, Nov 9, 2022	11.39	11.39	11.12	11.18
6100	NASDAQ	MCBC	Tue, Nov 8, 2022	11.50	11.55	11.39	11.40
6099	NASDAQ	MCBC	Mon, Nov 7, 2022	11.74	11.84	11.61	11.62
6098	NASDAQ	MCBC	Fri, Nov 4, 2022	11.60	11.75	11.53	11.71
6097	NASDAQ	MCBC	Thu, Nov 3, 2022	11.60	11.60	11.37	11.53
6096	NASDAQ	MCBC	Wed, Nov 2, 2022	11.35	11.63	11.34	11.57
6095	NASDAQ	MCBC	Tue, Nov 1, 2022	10.70	11.36	10.51	11.34
6094	NASDAQ	MCBC	Mon, Oct 31, 2022	10.72	10.92	10.68	10.73
6093	NASDAQ	MCBC	Fri, Oct 28, 2022	10.25	10.67	10.21	10.63
6092	NASDAQ	MCBC	Thu, Oct 27, 2022	10.00	10.17	9.97	10.04
6091	NASDAQ	MCBC	Wed, Oct 26, 2022	9.99	10.16	9.89	10.00
6090	NASDAQ	MCBC	Tue, Oct 25, 2022	9.91	10.00	9.85	9.91
6089	NASDAQ	MCBC	Mon, Oct 24, 2022	9.82	9.97	9.80	9.95
6088	NASDAQ	MCBC	Fri, Oct 21, 2022	9.80	9.98	9.73	9.79
6087	NASDAQ	MCBC	Thu, Oct 20, 2022	9.83	9.87	9.67	9.74
6086	NASDAQ	MCBC	Wed, Oct 19, 2022	9.88	9.97	9.82	9.87
6085	NASDAQ	MCBC	Tue, Oct 18, 2022	10.00	10.00	9.93	9.94
6084	NASDAQ	MCBC	Mon, Oct 17, 2022	9.91	9.95	9.79	9.90
6083	NASDAQ	MCBC	Fri, Oct 14, 2022	9.96	9.96	9.71	9.77
6082	NASDAQ	MCBC	Thu, Oct 13, 2022	9.21	9.88	9.21	9.86
6081	NASDAQ	MCBC	Wed, Oct 12, 2022	9.38	9.48	9.32	9.32
6080	NASDAQ	MCBC	Tue, Oct 11, 2022	9.37	9.45	9.36	9.38
6079	NASDAQ	MCBC	Mon, Oct 10, 2022	9.33	9.47	9.33	9.39
6078	NASDAQ	MCBC	Fri, Oct 7, 2022	9.37	9.41	9.30	9.38
6077	NASDAQ	MCBC	Thu, Oct 6, 2022	9.40	9.43	9.30	9.39
6076	NASDAQ	MCBC	Wed, Oct 5, 2022	9.48	9.51	9.40	9.45
6075	NASDAQ	MCBC	Tue, Oct 4, 2022	9.44	9.64	9.44	9.53
6074	NASDAQ	MCBC	Mon, Oct 3, 2022	9.25	9.52	9.25	9.40
6073	NASDAQ	MCBC	Fri, Sep 30, 2022	9.32	9.46	9.26	9.26
6072	NASDAQ	MCBC	Thu, Sep 29, 2022	9.34	9.38	9.27	9.32
6071	NASDAQ	MCBC	Wed, Sep 28, 2022	9.38	9.49	9.31	9.39
6070	NASDAQ	MCBC	Tue, Sep 27, 2022	9.50	9.50	9.32	9.35
6069	NASDAQ	MCBC	Mon, Sep 26, 2022	9.40	9.52	9.40	9.47
6068	NASDAQ	MCBC	Fri, Sep 23, 2022	9.49	9.53	9.42	9.47
6067	NASDAQ	MCBC	Thu, Sep 22, 2022	9.56	9.63	9.52	9.55
6066	NASDAQ	MCBC	Wed, Sep 21, 2022	9.73	9.74	9.52	9.56
6065	NASDAQ	MCBC	Tue, Sep 20, 2022	9.80	9.80	9.66	9.76
6064	NASDAQ	MCBC	Mon, Sep 19, 2022	9.60	9.83	9.56	9.80
6063	NASDAQ	MCBC	Fri, Sep 16, 2022	9.42	9.65	9.36	9.58
6062	NASDAQ	MCBC	Thu, Sep 15, 2022	9.52	9.61	9.42	9.47
6061	NASDAQ	MCBC	Wed, Sep 14, 2022	9.43	9.61	9.42	9.54
6060	NASDAQ	MCBC	Tue, Sep 13, 2022	9.56	9.60	9.39	9.45
6059	NASDAQ	MCBC	Mon, Sep 12, 2022	9.66	9.66	9.53	9.56
6058	NASDAQ	MCBC	Fri, Sep 9, 2022	9.50	9.58	9.50	9.58
6057	NASDAQ	MCBC	Thu, Sep 8, 2022	9.45	9.51	9.42	9.49
6056	NASDAQ	MCBC	Wed, Sep 7, 2022	9.59	9.67	9.42	9.50
6055	NASDAQ	MCBC	Tue, Sep 6, 2022	9.51	9.51	9.38	9.42
6054	NASDAQ	MCBC	Fri, Sep 2, 2022	9.62	9.62	9.41	9.45
6053	NASDAQ	MCBC	Thu, Sep 1, 2022	9.83	9.83	9.44	9.53
6052	NASDAQ	MCBC	Wed, Aug 31, 2022	9.57	9.62	9.50	9.52
6051	NASDAQ	MCBC	Tue, Aug 30, 2022	9.64	9.64	9.51	9.56
6050	NASDAQ	MCBC	Mon, Aug 29, 2022	9.56	9.66	9.56	9.60
6049	NASDAQ	MCBC	Fri, Aug 26, 2022	9.82	9.84	9.61	9.66
6048	NASDAQ	MCBC	Thu, Aug 25, 2022	9.84	9.97	9.72	9.77
6047	NASDAQ	MCBC	Wed, Aug 24, 2022	9.95	9.97	9.72	9.73
6046	NASDAQ	MCBC	Tue, Aug 23, 2022	10.16	10.16	9.93	9.93
6045	NASDAQ	MCBC	Mon, Aug 22, 2022	9.67	10.28	9.52	10.03
6044	NASDAQ	MCBC	Fri, Aug 19, 2022	9.80	9.86	9.72	9.79
6043	NASDAQ	MCBC	Thu, Aug 18, 2022	9.84	9.93	9.80	9.91
6042	NASDAQ	MCBC	Wed, Aug 17, 2022	9.88	9.94	9.75	9.85
6041	NASDAQ	MCBC	Tue, Aug 16, 2022	9.81	9.93	9.70	9.91
6040	NASDAQ	MCBC	Mon, Aug 15, 2022	9.72	9.80	9.47	9.80
6039	NASDAQ	MCBC	Fri, Aug 12, 2022	9.64	9.78	9.49	9.75
6038	NASDAQ	MCBC	Thu, Aug 11, 2022	9.50	9.59	9.42	9.57
6037	NASDAQ	MCBC	Wed, Aug 10, 2022	9.49	9.52	9.43	9.44
6036	NASDAQ	MCBC	Tue, Aug 9, 2022	9.48	9.53	9.44	9.51
6035	NASDAQ	MCBC	Mon, Aug 8, 2022	9.52	9.54	9.38	9.50
6034	NASDAQ	MCBC	Fri, Aug 5, 2022	9.39	9.49	9.35	9.47
6033	NASDAQ	MCBC	Thu, Aug 4, 2022	9.52	9.56	9.43	9.48
6032	NASDAQ	MCBC	Wed, Aug 3, 2022	9.76	9.76	9.32	9.52
6031	NASDAQ	MCBC	Tue, Aug 2, 2022	9.71	9.88	9.52	9.52
6030	NASDAQ	MCBC	Mon, Aug 1, 2022	9.30	9.62	9.25	9.60
6029	NASDAQ	MCBC	Fri, Jul 29, 2022	9.32	9.37	8.98	9.30
6028	NASDAQ	MCBC	Thu, Jul 28, 2022	9.09	9.32	9.09	9.24
6027	NASDAQ	MCBC	Wed, Jul 27, 2022	9.14	9.34	9.14	9.28
6026	NASDAQ	MCBC	Tue, Jul 26, 2022	8.89	9.28	8.89	9.25
6025	NASDAQ	MCBC	Mon, Jul 25, 2022	9.22	9.25	9.18	9.19
6024	NASDAQ	MCBC	Fri, Jul 22, 2022	9.06	9.19	9.06	9.15
6023	NASDAQ	MCBC	Thu, Jul 21, 2022	9.16	9.22	9.12	9.18
6022	NASDAQ	MCBC	Wed, Jul 20, 2022	9.08	9.21	9.04	9.20
6021	NASDAQ	MCBC	Tue, Jul 19, 2022	8.94	9.20	8.91	9.12
6020	NASDAQ	MCBC	Mon, Jul 18, 2022	8.77	8.94	8.77	8.94
6019	NASDAQ	MCBC	Fri, Jul 15, 2022	8.91	8.94	8.82	8.93
6018	NASDAQ	MCBC	Thu, Jul 14, 2022	8.67	8.75	8.65	8.72
6017	NASDAQ	MCBC	Wed, Jul 13, 2022	8.71	8.77	8.66	8.73
6016	NASDAQ	MCBC	Tue, Jul 12, 2022	8.70	8.80	8.70	8.74
6015	NASDAQ	MCBC	Mon, Jul 11, 2022	8.71	8.81	8.71	8.75
6014	NASDAQ	MCBC	Fri, Jul 8, 2022	8.80	8.80	8.71	8.75
6013	NASDAQ	MCBC	Thu, Jul 7, 2022	8.81	8.81	8.75	8.79
6012	NASDAQ	MCBC	Wed, Jul 6, 2022	8.67	8.80	8.67	8.79
6011	NASDAQ	MCBC	Tue, Jul 5, 2022	8.75	8.80	8.66	8.76
6010	NASDAQ	MCBC	Fri, Jul 1, 2022	8.79	8.85	8.77	8.79
6009	NASDAQ	MCBC	Thu, Jun 30, 2022	8.80	8.85	8.73	8.84
6008	NASDAQ	MCBC	Wed, Jun 29, 2022	8.94	8.95	8.78	8.79
6007	NASDAQ	MCBC	Tue, Jun 28, 2022	9.03	9.15	8.94	8.95
6006	NASDAQ	MCBC	Mon, Jun 27, 2022	9.11	9.11	9.00	9.02
6005	NASDAQ	MCBC	Fri, Jun 24, 2022	8.91	9.14	8.84	9.01
6004	NASDAQ	MCBC	Thu, Jun 23, 2022	8.82	8.97	8.82	8.91
6003	NASDAQ	MCBC	Wed, Jun 22, 2022	8.82	8.92	8.78	8.85
6002	NASDAQ	MCBC	Tue, Jun 21, 2022	8.85	8.91	8.68	8.86
6001	NASDAQ	MCBC	Fri, Jun 17, 2022	8.71	8.78	8.63	8.68
6000	NASDAQ	MCBC	Thu, Jun 16, 2022	8.66	8.72	8.60	8.70
5999	NASDAQ	MCBC	Wed, Jun 15, 2022	8.65	8.84	8.65	8.75
5998	NASDAQ	MCBC	Tue, Jun 14, 2022	8.66	8.68	8.53	8.63
5997	NASDAQ	MCBC	Mon, Jun 13, 2022	8.71	8.84	8.56	8.61
5996	NASDAQ	MCBC	Fri, Jun 10, 2022	8.77	8.80	8.71	8.78
5995	NASDAQ	MCBC	Thu, Jun 9, 2022	8.97	8.97	8.82	8.82
5994	NASDAQ	MCBC	Wed, Jun 8, 2022	9.08	9.08	8.96	9.00
5993	NASDAQ	MCBC	Tue, Jun 7, 2022	9.12	9.15	9.04	9.12
5992	NASDAQ	MCBC	Mon, Jun 6, 2022	9.25	9.25	9.12	9.13
5991	NASDAQ	MCBC	Fri, Jun 3, 2022	9.20	9.26	9.20	9.22
5990	NASDAQ	MCBC	Thu, Jun 2, 2022	9.27	9.28	9.09	9.28
5989	NASDAQ	MCBC	Wed, Jun 1, 2022	9.27	9.29	9.16	9.27
5988	NASDAQ	MCBC	Tue, May 31, 2022	9.19	9.30	9.17	9.27
5987	NASDAQ	MCBC	Fri, May 27, 2022	9.18	9.31	9.13	9.23
5986	NASDAQ	MCBC	Thu, May 26, 2022	9.10	9.31	9.10	9.24
5985	NASDAQ	MCBC	Wed, May 25, 2022	9.01	9.08	8.96	8.98
5984	NASDAQ	MCBC	Tue, May 24, 2022	8.93	9.16	8.78	9.00
5983	NASDAQ	MCBC	Mon, May 23, 2022	9.07	9.18	8.86	8.87
5982	NASDAQ	MCBC	Fri, May 20, 2022	8.99	9.02	8.86	8.96
5981	NASDAQ	MCBC	Thu, May 19, 2022	8.99	9.05	8.89	8.92
5980	NASDAQ	MCBC	Wed, May 18, 2022	9.02	9.14	8.95	9.01
5979	NASDAQ	MCBC	Tue, May 17, 2022	9.08	9.15	8.83	9.13
5978	NASDAQ	MCBC	Mon, May 16, 2022	8.92	9.06	8.92	8.99
5977	NASDAQ	MCBC	Fri, May 13, 2022	9.00	9.04	8.81	8.97
5976	NASDAQ	MCBC	Thu, May 12, 2022	8.88	9.00	8.38	8.99
5975	NASDAQ	MCBC	Wed, May 11, 2022	8.93	9.07	8.89	8.89
5974	NASDAQ	MCBC	Tue, May 10, 2022	9.02	9.10	8.94	9.02
5973	NASDAQ	MCBC	Mon, May 9, 2022	8.79	9.04	8.79	9.01
5972	NASDAQ	MCBC	Fri, May 6, 2022	8.82	8.87	8.70	8.85
5971	NASDAQ	MCBC	Thu, May 5, 2022	8.84	8.84	8.70	8.83
5970	NASDAQ	MCBC	Wed, May 4, 2022	8.77	8.97	8.75	8.92
5969	NASDAQ	MCBC	Tue, May 3, 2022	8.71	8.86	8.70	8.81
5968	NASDAQ	MCBC	Mon, May 2, 2022	8.83	8.88	8.70	8.74
5967	NASDAQ	MCBC	Fri, Apr 29, 2022	8.92	8.97	8.70	8.75
5966	NASDAQ	MCBC	Thu, Apr 28, 2022	8.79	8.85	8.72	8.78
5965	NASDAQ	MCBC	Wed, Apr 27, 2022	8.81	8.85	8.70	8.71
5964	NASDAQ	MCBC	Tue, Apr 26, 2022	8.73	8.80	8.70	8.79
5963	NASDAQ	MCBC	Mon, Apr 25, 2022	8.85	8.90	8.76	8.84
5962	NASDAQ	MCBC	Fri, Apr 22, 2022	9.00	9.03	8.89	8.90
5961	NASDAQ	MCBC	Thu, Apr 21, 2022	9.21	9.21	9.02	9.02
5960	NASDAQ	MCBC	Wed, Apr 20, 2022	9.05	9.24	9.04	9.16
5959	NASDAQ	MCBC	Tue, Apr 19, 2022	8.88	9.03	8.86	8.99
5958	NASDAQ	MCBC	Mon, Apr 18, 2022	8.85	8.89	8.80	8.84
5957	NASDAQ	MCBC	Thu, Apr 14, 2022	8.87	8.89	8.78	8.84
5956	NASDAQ	MCBC	Wed, Apr 13, 2022	8.82	8.92	8.82	8.86
5955	NASDAQ	MCBC	Tue, Apr 12, 2022	8.89	8.95	8.80	8.84
5954	NASDAQ	MCBC	Mon, Apr 11, 2022	8.88	8.94	8.84	8.85
5953	NASDAQ	MCBC	Fri, Apr 8, 2022	8.87	8.90	8.82	8.87
5952	NASDAQ	MCBC	Thu, Apr 7, 2022	8.97	8.97	8.84	8.86
5951	NASDAQ	MCBC	Wed, Apr 6, 2022	8.95	9.00	8.90	8.93
5950	NASDAQ	MCBC	Tue, Apr 5, 2022	9.04	9.08	8.87	8.96
5949	NASDAQ	MCBC	Mon, Apr 4, 2022	9.08	9.08	8.91	8.98
5948	NASDAQ	MCBC	Fri, Apr 1, 2022	9.01	9.05	8.96	8.98
5947	NASDAQ	MCBC	Thu, Mar 31, 2022	9.03	9.13	8.97	9.01
5946	NASDAQ	MCBC	Wed, Mar 30, 2022	9.15	9.17	9.02	9.03
5945	NASDAQ	MCBC	Tue, Mar 29, 2022	9.22	9.31	9.11	9.18
5944	NASDAQ	MCBC	Mon, Mar 28, 2022	9.14	9.17	9.05	9.17
5943	NASDAQ	MCBC	Fri, Mar 25, 2022	9.21	9.26	9.17	9.18
5942	NASDAQ	MCBC	Thu, Mar 24, 2022	9.16	9.22	9.08	9.13
5941	NASDAQ	MCBC	Wed, Mar 23, 2022	9.22	9.22	9.05	9.11
5940	NASDAQ	MCBC	Tue, Mar 22, 2022	9.29	9.36	9.20	9.26
5939	NASDAQ	MCBC	Mon, Mar 21, 2022	9.22	9.28	9.14	9.21
5938	NASDAQ	MCBC	Fri, Mar 18, 2022	9.16	9.32	9.02	9.22
5937	NASDAQ	MCBC	Thu, Mar 17, 2022	9.19	9.28	9.10	9.22
5936	NASDAQ	MCBC	Wed, Mar 16, 2022	9.26	9.30	9.20	9.24
5935	NASDAQ	MCBC	Tue, Mar 15, 2022	9.36	9.38	9.18	9.19
5934	NASDAQ	MCBC	Mon, Mar 14, 2022	9.29	9.44	9.26	9.31
5933	NASDAQ	MCBC	Fri, Mar 11, 2022	9.17	9.32	9.09	9.17
5932	NASDAQ	MCBC	Thu, Mar 10, 2022	9.22	9.22	9.00	9.17
5931	NASDAQ	MCBC	Wed, Mar 9, 2022	9.07	9.16	8.96	8.98
5930	NASDAQ	MCBC	Tue, Mar 8, 2022	9.10	9.13	8.91	8.91
5929	NASDAQ	MCBC	Mon, Mar 7, 2022	9.09	9.09	8.96	9.02
5928	NASDAQ	MCBC	Fri, Mar 4, 2022	9.05	9.12	9.01	9.10
5927	NASDAQ	MCBC	Thu, Mar 3, 2022	9.15	9.16	9.02	9.13
5926	NASDAQ	MCBC	Wed, Mar 2, 2022	9.00	9.17	8.99	9.12
5925	NASDAQ	MCBC	Tue, Mar 1, 2022	9.12	9.12	8.82	8.90
5924	NASDAQ	MCBC	Mon, Feb 28, 2022	9.22	9.26	9.17	9.18
5923	NASDAQ	MCBC	Fri, Feb 25, 2022	9.08	9.29	9.08	9.27
5922	NASDAQ	MCBC	Thu, Feb 24, 2022	9.10	9.50	8.90	9.07
5921	NASDAQ	MCBC	Wed, Feb 23, 2022	9.35	9.44	9.16	9.19
5920	NASDAQ	MCBC	Tue, Feb 22, 2022	9.35	9.46	9.28	9.31
5919	NASDAQ	MCBC	Fri, Feb 18, 2022	9.24	9.42	9.24	9.32
5918	NASDAQ	MCBC	Thu, Feb 17, 2022	9.36	9.42	9.27	9.32
5917	NASDAQ	MCBC	Wed, Feb 16, 2022	9.37	9.49	9.31	9.40
5916	NASDAQ	MCBC	Tue, Feb 15, 2022	9.25	9.49	9.25	9.44
5915	NASDAQ	MCBC	Mon, Feb 14, 2022	9.07	9.25	9.07	9.21
5914	NASDAQ	MCBC	Fri, Feb 11, 2022	9.15	9.20	9.08	9.11
5913	NASDAQ	MCBC	Thu, Feb 10, 2022	9.07	9.27	9.07	9.16
5912	NASDAQ	MCBC	Wed, Feb 9, 2022	9.35	9.40	9.03	9.09
5911	NASDAQ	MCBC	Tue, Feb 8, 2022	9.25	9.50	9.25	9.38
5910	NASDAQ	MCBC	Mon, Feb 7, 2022	9.06	9.32	9.03	9.22
5909	NASDAQ	MCBC	Fri, Feb 4, 2022	9.13	9.18	8.95	9.12
5908	NASDAQ	MCBC	Thu, Feb 3, 2022	9.19	9.19	8.96	9.07
5907	NASDAQ	MCBC	Wed, Feb 2, 2022	9.05	9.08	8.99	9.04
5906	NASDAQ	MCBC	Tue, Feb 1, 2022	9.06	9.12	8.96	9.08
5905	NASDAQ	MCBC	Mon, Jan 31, 2022	9.05	9.06	8.96	9.04
5904	NASDAQ	MCBC	Fri, Jan 28, 2022	9.12	9.20	8.92	9.07
5903	NASDAQ	MCBC	Thu, Jan 27, 2022	9.23	9.27	9.05	9.09
5902	NASDAQ	MCBC	Wed, Jan 26, 2022	9.35	9.44	9.11	9.20
5901	NASDAQ	MCBC	Tue, Jan 25, 2022	9.19	9.36	9.01	9.33
5900	NASDAQ	MCBC	Mon, Jan 24, 2022	9.14	9.37	9.13	9.28
5899	NASDAQ	MCBC	Fri, Jan 21, 2022	9.00	9.25	9.00	9.14
5898	NASDAQ	MCBC	Thu, Jan 20, 2022	9.21	9.30	9.05	9.07
5897	NASDAQ	MCBC	Wed, Jan 19, 2022	9.37	9.47	9.10	9.18
5896	NASDAQ	MCBC	Tue, Jan 18, 2022	9.29	9.45	9.29	9.37
5895	NASDAQ	MCBC	Fri, Jan 14, 2022	9.36	9.52	8.76	9.41
5894	NASDAQ	MCBC	Thu, Jan 13, 2022	9.45	9.56	9.43	9.45
5893	NASDAQ	MCBC	Wed, Jan 12, 2022	9.32	9.49	9.32	9.42
5892	NASDAQ	MCBC	Tue, Jan 11, 2022	9.30	9.45	9.17	9.40
5891	NASDAQ	MCBC	Mon, Jan 10, 2022	9.30	9.35	9.21	9.30
5890	NASDAQ	MCBC	Fri, Jan 7, 2022	9.20	9.35	9.17	9.32
5889	NASDAQ	MCBC	Thu, Jan 6, 2022	9.14	9.24	9.09	9.21
5888	NASDAQ	MCBC	Wed, Jan 5, 2022	9.01	9.21	8.99	9.11
5887	NASDAQ	MCBC	Tue, Jan 4, 2022	8.88	9.11	8.88	9.01
5886	NASDAQ	MCBC	Mon, Jan 3, 2022	8.84	8.98	8.80	8.87
5885	NASDAQ	MCBC	Fri, Dec 31, 2021	8.76	8.85	8.75	8.82
5884	NASDAQ	MCBC	Thu, Dec 30, 2021	8.83	8.89	8.77	8.79
5883	NASDAQ	MCBC	Wed, Dec 29, 2021	9.02	9.02	8.76	8.83
5882	NASDAQ	MCBC	Tue, Dec 28, 2021	8.83	8.94	8.82	8.84
5881	NASDAQ	MCBC	Mon, Dec 27, 2021	8.80	8.88	8.80	8.85
5880	NASDAQ	MCBC	Thu, Dec 23, 2021	8.77	8.83	8.70	8.81
5879	NASDAQ	MCBC	Wed, Dec 22, 2021	8.70	8.82	8.66	8.71
5878	NASDAQ	MCBC	Tue, Dec 21, 2021	8.72	8.86	8.72	8.77
5877	NASDAQ	MCBC	Mon, Dec 20, 2021	8.66	8.69	8.51	8.65
5876	NASDAQ	MCBC	Fri, Dec 17, 2021	8.84	8.87	8.66	8.72
5875	NASDAQ	MCBC	Thu, Dec 16, 2021	8.76	8.91	8.71	8.79
5874	NASDAQ	MCBC	Wed, Dec 15, 2021	8.63	8.85	8.55	8.73
5873	NASDAQ	MCBC	Tue, Dec 14, 2021	8.51	8.72	8.48	8.61
5872	NASDAQ	MCBC	Mon, Dec 13, 2021	8.52	8.60	8.45	8.56
5871	NASDAQ	MCBC	Fri, Dec 10, 2021	8.56	8.62	8.34	8.58
5870	NASDAQ	MCBC	Thu, Dec 9, 2021	8.52	8.63	8.49	8.51
5869	NASDAQ	MCBC	Wed, Dec 8, 2021	8.66	8.66	8.56	8.58
5868	NASDAQ	MCBC	Tue, Dec 7, 2021	8.77	8.77	8.61	8.64
5867	NASDAQ	MCBC	Mon, Dec 6, 2021	8.57	8.82	8.57	8.74
5866	NASDAQ	MCBC	Fri, Dec 3, 2021	8.64	8.64	8.50	8.54
5865	NASDAQ	MCBC	Thu, Dec 2, 2021	8.51	8.68	8.50	8.58
5864	NASDAQ	MCBC	Wed, Dec 1, 2021	8.48	8.68	8.44	8.46
5863	NASDAQ	MCBC	Tue, Nov 30, 2021	8.43	8.53	8.37	8.42
5862	NASDAQ	MCBC	Mon, Nov 29, 2021	8.74	8.88	8.52	8.52
5861	NASDAQ	MCBC	Fri, Nov 26, 2021	8.90	8.90	8.53	8.59
5860	NASDAQ	MCBC	Wed, Nov 24, 2021	8.97	9.06	8.88	9.02
5859	NASDAQ	MCBC	Tue, Nov 23, 2021	8.92	9.00	8.86	8.98
5858	NASDAQ	MCBC	Mon, Nov 22, 2021	8.86	9.08	8.86	8.91
5857	NASDAQ	MCBC	Fri, Nov 19, 2021	8.75	8.84	8.75	8.81
5856	NASDAQ	MCBC	Thu, Nov 18, 2021	8.65	8.82	8.65	8.80
5855	NASDAQ	MCBC	Wed, Nov 17, 2021	8.75	8.76	8.65	8.73
5854	NASDAQ	MCBC	Tue, Nov 16, 2021	8.80	8.80	8.75	8.77
5853	NASDAQ	MCBC	Mon, Nov 15, 2021	8.75	8.82	8.75	8.80
5852	NASDAQ	MCBC	Fri, Nov 12, 2021	8.77	8.79	8.72	8.76
5851	NASDAQ	MCBC	Thu, Nov 11, 2021	8.77	8.86	8.71	8.79
5850	NASDAQ	MCBC	Wed, Nov 10, 2021	8.77	8.82	8.75	8.76
5849	NASDAQ	MCBC	Tue, Nov 9, 2021	8.72	8.77	8.67	8.76
5848	NASDAQ	MCBC	Mon, Nov 8, 2021	8.74	8.86	8.73	8.83
5847	NASDAQ	MCBC	Fri, Nov 5, 2021	8.66	8.78	8.66	8.72
5846	NASDAQ	MCBC	Thu, Nov 4, 2021	8.65	8.67	8.47	8.58
5845	NASDAQ	MCBC	Wed, Nov 3, 2021	8.51	8.67	8.51	8.65
5844	NASDAQ	MCBC	Tue, Nov 2, 2021	8.57	8.57	8.49	8.53
5843	NASDAQ	MCBC	Mon, Nov 1, 2021	8.41	8.60	8.41	8.57
5842	NASDAQ	MCBC	Fri, Oct 29, 2021	8.38	8.48	8.36	8.40
5841	NASDAQ	MCBC	Thu, Oct 28, 2021	8.35	8.42	8.34	8.40
5840	NASDAQ	MCBC	Wed, Oct 27, 2021	8.42	8.45	8.31	8.32
5839	NASDAQ	MCBC	Tue, Oct 26, 2021	8.40	8.48	8.37	8.41
5838	NASDAQ	MCBC	Mon, Oct 25, 2021	8.42	8.46	8.40	8.40
5837	NASDAQ	MCBC	Fri, Oct 22, 2021	8.28	8.48	8.28	8.45
5836	NASDAQ	MCBC	Thu, Oct 21, 2021	8.39	8.39	8.27	8.28
5835	NASDAQ	MCBC	Wed, Oct 20, 2021	8.23	8.37	8.19	8.36
5834	NASDAQ	MCBC	Tue, Oct 19, 2021	8.11	8.24	8.10	8.23
5833	NASDAQ	MCBC	Mon, Oct 18, 2021	8.11	8.18	8.05	8.14
5832	NASDAQ	MCBC	Fri, Oct 15, 2021	8.13	8.25	8.13	8.14
5831	NASDAQ	MCBC	Thu, Oct 14, 2021	8.12	8.12	8.08	8.10
5830	NASDAQ	MCBC	Wed, Oct 13, 2021	8.12	8.12	7.96	8.07
5829	NASDAQ	MCBC	Tue, Oct 12, 2021	8.09	8.13	8.07	8.13
5828	NASDAQ	MCBC	Mon, Oct 11, 2021	8.13	8.19	8.07	8.11
5827	NASDAQ	MCBC	Fri, Oct 8, 2021	8.11	8.18	8.09	8.12
5826	NASDAQ	MCBC	Thu, Oct 7, 2021	8.13	8.15	8.12	8.13
5825	NASDAQ	MCBC	Wed, Oct 6, 2021	8.10	8.13	8.00	8.10
5824	NASDAQ	MCBC	Tue, Oct 5, 2021	8.11	8.15	8.03	8.13
5823	NASDAQ	MCBC	Mon, Oct 4, 2021	8.11	8.16	8.01	8.05
5822	NASDAQ	MCBC	Fri, Oct 1, 2021	8.04	8.16	8.01	8.14
5821	NASDAQ	MCBC	Thu, Sep 30, 2021	8.06	8.09	8.01	8.03
5820	NASDAQ	MCBC	Wed, Sep 29, 2021	8.00	8.07	7.98	8.04
5819	NASDAQ	MCBC	Tue, Sep 28, 2021	8.06	8.11	7.93	7.97
5818	NASDAQ	MCBC	Mon, Sep 27, 2021	7.82	8.15	7.82	8.05
5817	NASDAQ	MCBC	Fri, Sep 24, 2021	7.66	7.81	7.61	7.77
5816	NASDAQ	MCBC	Thu, Sep 23, 2021	7.57	7.77	7.57	7.70
5815	NASDAQ	MCBC	Wed, Sep 22, 2021	7.55	7.62	7.53	7.54
5814	NASDAQ	MCBC	Tue, Sep 21, 2021	7.66	7.98	7.51	7.54
5813	NASDAQ	MCBC	Mon, Sep 20, 2021	7.40	7.66	7.37	7.60
5812	NASDAQ	MCBC	Fri, Sep 17, 2021	7.63	7.76	7.41	7.50
5811	NASDAQ	MCBC	Thu, Sep 16, 2021	7.82	7.82	7.61	7.62
5810	NASDAQ	MCBC	Wed, Sep 15, 2021	7.74	7.84	7.74	7.79
5809	NASDAQ	MCBC	Tue, Sep 14, 2021	7.85	7.95	7.74	7.75
5808	NASDAQ	MCBC	Mon, Sep 13, 2021	7.85	7.98	7.85	7.88
5807	NASDAQ	MCBC	Fri, Sep 10, 2021	7.91	7.91	7.85	7.85
5806	NASDAQ	MCBC	Thu, Sep 9, 2021	7.93	7.96	7.86	7.86
5805	NASDAQ	MCBC	Wed, Sep 8, 2021	8.01	8.07	7.88	7.94
5804	NASDAQ	MCBC	Tue, Sep 7, 2021	8.13	8.19	8.03	8.04
5803	NASDAQ	MCBC	Fri, Sep 3, 2021	8.10	8.15	8.01	8.13
5802	NASDAQ	MCBC	Thu, Sep 2, 2021	8.20	8.20	8.10	8.13
5801	NASDAQ	MCBC	Wed, Sep 1, 2021	8.16	8.19	8.09	8.17
5800	NASDAQ	MCBC	Tue, Aug 31, 2021	8.21	8.31	8.20	8.21
5799	NASDAQ	MCBC	Mon, Aug 30, 2021	8.38	8.38	8.20	8.20
5798	NASDAQ	MCBC	Fri, Aug 27, 2021	8.14	8.38	8.14	8.37
5797	NASDAQ	MCBC	Thu, Aug 26, 2021	8.21	8.24	8.11	8.16
5796	NASDAQ	MCBC	Wed, Aug 25, 2021	8.21	8.25	8.13	8.15
5795	NASDAQ	MCBC	Tue, Aug 24, 2021	8.30	8.30	8.16	8.21
5794	NASDAQ	MCBC	Mon, Aug 23, 2021	8.33	8.33	8.19	8.27
5793	NASDAQ	MCBC	Fri, Aug 20, 2021	8.17	8.35	8.14	8.25
5792	NASDAQ	MCBC	Thu, Aug 19, 2021	8.08	8.26	8.05	8.22
5791	NASDAQ	MCBC	Wed, Aug 18, 2021	8.22	8.32	8.13	8.14
5790	NASDAQ	MCBC	Tue, Aug 17, 2021	8.29	8.32	8.21	8.27
5789	NASDAQ	MCBC	Mon, Aug 16, 2021	8.35	8.42	8.34	8.37
5788	NASDAQ	MCBC	Fri, Aug 13, 2021	8.41	8.44	8.33	8.40
5787	NASDAQ	MCBC	Thu, Aug 12, 2021	8.39	8.41	8.33	8.40
5786	NASDAQ	MCBC	Wed, Aug 11, 2021	8.37	8.46	8.36	8.40
5785	NASDAQ	MCBC	Tue, Aug 10, 2021	8.34	8.42	8.32	8.35
5784	NASDAQ	MCBC	Mon, Aug 9, 2021	8.44	8.48	8.33	8.42
5783	NASDAQ	MCBC	Fri, Aug 6, 2021	8.41	8.55	8.37	8.42
5782	NASDAQ	MCBC	Thu, Aug 5, 2021	8.26	8.37	8.22	8.29
5781	NASDAQ	MCBC	Wed, Aug 4, 2021	8.16	8.28	8.03	8.23
5780	NASDAQ	MCBC	Tue, Aug 3, 2021	8.16	8.33	8.15	8.26
5779	NASDAQ	MCBC	Mon, Aug 2, 2021	8.33	8.45	8.15	8.18
5778	NASDAQ	MCBC	Fri, Jul 30, 2021	8.35	8.44	8.29	8.32
5777	NASDAQ	MCBC	Thu, Jul 29, 2021	8.37	8.48	8.29	8.42
5776	NASDAQ	MCBC	Wed, Jul 28, 2021	8.25	8.41	8.21	8.33
5775	NASDAQ	MCBC	Tue, Jul 27, 2021	8.26	8.35	8.19	8.21
5774	NASDAQ	MCBC	Mon, Jul 26, 2021	8.16	8.29	8.13	8.29
5773	NASDAQ	MCBC	Fri, Jul 23, 2021	8.26	8.27	8.01	8.17
5772	NASDAQ	MCBC	Thu, Jul 22, 2021	8.31	8.33	8.08	8.14
5771	NASDAQ	MCBC	Wed, Jul 21, 2021	8.27	8.47	8.27	8.35
5770	NASDAQ	MCBC	Tue, Jul 20, 2021	8.19	8.58	8.19	8.25
5769	NASDAQ	MCBC	Mon, Jul 19, 2021	8.45	8.45	8.10	8.17
5768	NASDAQ	MCBC	Fri, Jul 16, 2021	8.83	8.83	8.48	8.55
5767	NASDAQ	MCBC	Thu, Jul 15, 2021	8.34	8.78	8.34	8.77
5766	NASDAQ	MCBC	Wed, Jul 14, 2021	8.43	8.43	8.14	8.37
5765	NASDAQ	MCBC	Tue, Jul 13, 2021	8.50	8.56	8.36	8.42
5764	NASDAQ	MCBC	Mon, Jul 12, 2021	8.53	8.54	8.33	8.52
5763	NASDAQ	MCBC	Fri, Jul 9, 2021	8.41	8.54	8.35	8.53
5762	NASDAQ	MCBC	Thu, Jul 8, 2021	8.16	8.32	8.04	8.31
5761	NASDAQ	MCBC	Wed, Jul 7, 2021	8.31	8.38	8.16	8.22
5760	NASDAQ	MCBC	Tue, Jul 6, 2021	8.64	8.64	8.27	8.31
5759	NASDAQ	MCBC	Fri, Jul 2, 2021	8.76	8.90	8.61	8.62
5758	NASDAQ	MCBC	Thu, Jul 1, 2021	8.78	8.85	8.75	8.78
5757	NASDAQ	MCBC	Wed, Jun 30, 2021	8.76	8.87	8.74	8.75
5756	NASDAQ	MCBC	Tue, Jun 29, 2021	8.90	8.94	8.79	8.79
5755	NASDAQ	MCBC	Mon, Jun 28, 2021	9.00	9.00	8.85	8.85
5754	NASDAQ	MCBC	Fri, Jun 25, 2021	9.07	9.18	8.92	9.02
5753	NASDAQ	MCBC	Thu, Jun 24, 2021	9.01	9.11	8.92	9.10
5752	NASDAQ	MCBC	Wed, Jun 23, 2021	9.04	9.07	8.95	9.00
5751	NASDAQ	MCBC	Tue, Jun 22, 2021	9.11	9.11	8.86	9.02
5750	NASDAQ	MCBC	Mon, Jun 21, 2021	8.95	9.11	8.91	9.10
5749	NASDAQ	MCBC	Fri, Jun 18, 2021	8.90	9.00	8.85	8.92
5748	NASDAQ	MCBC	Thu, Jun 17, 2021	9.29	9.30	8.92	9.02
5747	NASDAQ	MCBC	Wed, Jun 16, 2021	9.28	9.33	9.13	9.30
5746	NASDAQ	MCBC	Tue, Jun 15, 2021	9.12	9.32	9.08	9.28
5745	NASDAQ	MCBC	Mon, Jun 14, 2021	9.22	9.22	9.02	9.08
5744	NASDAQ	MCBC	Fri, Jun 11, 2021	9.12	9.26	9.12	9.18
5743	NASDAQ	MCBC	Thu, Jun 10, 2021	9.38	9.38	9.18	9.19
5742	NASDAQ	MCBC	Wed, Jun 9, 2021	9.34	9.38	9.27	9.32
5741	NASDAQ	MCBC	Tue, Jun 8, 2021	9.25	9.42	9.24	9.37
5740	NASDAQ	MCBC	Mon, Jun 7, 2021	9.44	9.52	9.24	9.32
5739	NASDAQ	MCBC	Fri, Jun 4, 2021	9.52	9.53	9.42	9.43
5738	NASDAQ	MCBC	Thu, Jun 3, 2021	9.47	9.55	9.40	9.51
5737	NASDAQ	MCBC	Wed, Jun 2, 2021	9.56	9.56	9.37	9.43
5736	NASDAQ	MCBC	Tue, Jun 1, 2021	9.68	9.72	9.50	9.51
5735	NASDAQ	MCBC	Fri, May 28, 2021	9.66	9.66	9.51	9.60
5734	NASDAQ	MCBC	Thu, May 27, 2021	9.75	9.85	9.58	9.61
5733	NASDAQ	MCBC	Wed, May 26, 2021	9.41	9.66	9.40	9.62
5732	NASDAQ	MCBC	Tue, May 25, 2021	9.71	9.79	9.36	9.36
5731	NASDAQ	MCBC	Mon, May 24, 2021	9.76	9.76	9.56	9.64
5730	NASDAQ	MCBC	Fri, May 21, 2021	9.72	9.77	9.65	9.75
5729	NASDAQ	MCBC	Thu, May 20, 2021	9.58	9.69	9.57	9.64
5728	NASDAQ	MCBC	Wed, May 19, 2021	9.58	9.69	9.41	9.63
5727	NASDAQ	MCBC	Tue, May 18, 2021	9.84	9.84	9.65	9.66
5726	NASDAQ	MCBC	Mon, May 17, 2021	9.70	9.85	9.65	9.82
5725	NASDAQ	MCBC	Fri, May 14, 2021	9.74	9.76	9.64	9.76
5724	NASDAQ	MCBC	Thu, May 13, 2021	9.41	9.73	9.41	9.69
5723	NASDAQ	MCBC	Wed, May 12, 2021	9.41	9.55	9.33	9.40
5722	NASDAQ	MCBC	Tue, May 11, 2021	9.36	9.56	9.31	9.40
5721	NASDAQ	MCBC	Mon, May 10, 2021	9.72	9.87	9.55	9.58
5720	NASDAQ	MCBC	Fri, May 7, 2021	9.79	9.92	9.68	9.70
5719	NASDAQ	MCBC	Thu, May 6, 2021	9.83	9.90	9.67	9.89
5718	NASDAQ	MCBC	Wed, May 5, 2021	9.82	9.87	9.72	9.78
5717	NASDAQ	MCBC	Tue, May 4, 2021	9.95	10.00	9.80	9.80
5716	NASDAQ	MCBC	Mon, May 3, 2021	9.58	9.99	9.58	9.95
5715	NASDAQ	MCBC	Fri, Apr 30, 2021	9.61	9.66	9.49	9.57
5714	NASDAQ	MCBC	Thu, Apr 29, 2021	9.66	9.77	9.55	9.67
5713	NASDAQ	MCBC	Wed, Apr 28, 2021	9.67	9.67	9.56	9.64
5712	NASDAQ	MCBC	Tue, Apr 27, 2021	9.77	9.77	9.59	9.65
5711	NASDAQ	MCBC	Mon, Apr 26, 2021	9.95	9.96	9.70	9.76
5710	NASDAQ	MCBC	Fri, Apr 23, 2021	9.77	9.99	9.77	9.96
5709	NASDAQ	MCBC	Thu, Apr 22, 2021	9.87	9.94	9.70	9.71
5708	NASDAQ	MCBC	Wed, Apr 21, 2021	9.63	9.86	9.51	9.81
5707	NASDAQ	MCBC	Tue, Apr 20, 2021	9.69	9.74	9.53	9.58
5706	NASDAQ	MCBC	Mon, Apr 19, 2021	9.86	9.89	9.70	9.76
5705	NASDAQ	MCBC	Fri, Apr 16, 2021	10.00	10.00	9.83	9.93
5704	NASDAQ	MCBC	Thu, Apr 15, 2021	9.99	9.99	9.71	9.97
5703	NASDAQ	MCBC	Wed, Apr 14, 2021	9.88	10.00	9.84	9.89
5702	NASDAQ	MCBC	Tue, Apr 13, 2021	9.95	9.95	9.84	9.84
5701	NASDAQ	MCBC	Mon, Apr 12, 2021	9.97	10.00	9.95	9.99
5700	NASDAQ	MCBC	Fri, Apr 9, 2021	10.02	10.09	9.86	9.94
5699	NASDAQ	MCBC	Thu, Apr 8, 2021	9.80	10.00	9.79	9.99
5698	NASDAQ	MCBC	Wed, Apr 7, 2021	10.04	10.04	9.80	9.82
5697	NASDAQ	MCBC	Tue, Apr 6, 2021	10.02	10.11	9.91	10.00
5696	NASDAQ	MCBC	Mon, Apr 5, 2021	10.15	10.15	9.92	10.05
5695	NASDAQ	MCBC	Thu, Apr 1, 2021	9.92	10.03	9.85	10.03
5694	NASDAQ	MCBC	Wed, Mar 31, 2021	10.02	10.10	9.86	9.95
5693	NASDAQ	MCBC	Tue, Mar 30, 2021	10.18	10.18	9.92	10.04
5692	NASDAQ	MCBC	Mon, Mar 29, 2021	10.04	10.12	9.83	9.90
5691	NASDAQ	MCBC	Fri, Mar 26, 2021	10.15	10.16	9.97	10.15
5690	NASDAQ	MCBC	Thu, Mar 25, 2021	9.82	10.03	9.66	9.98
5689	NASDAQ	MCBC	Wed, Mar 24, 2021	9.87	10.26	9.67	9.72
5688	NASDAQ	MCBC	Tue, Mar 23, 2021	10.23	10.23	9.66	9.75
5687	NASDAQ	MCBC	Mon, Mar 22, 2021	10.29	10.33	9.89	10.05
5686	NASDAQ	MCBC	Fri, Mar 19, 2021	10.12	10.43	10.03	10.40
5685	NASDAQ	MCBC	Thu, Mar 18, 2021	10.12	10.49	10.04	10.17
5684	NASDAQ	MCBC	Wed, Mar 17, 2021	10.20	10.30	10.02	10.11
5683	NASDAQ	MCBC	Tue, Mar 16, 2021	10.31	10.34	10.06	10.17
5682	NASDAQ	MCBC	Mon, Mar 15, 2021	10.54	10.54	10.25	10.34
5681	NASDAQ	MCBC	Fri, Mar 12, 2021	10.35	10.66	10.26	10.58
5680	NASDAQ	MCBC	Thu, Mar 11, 2021	10.25	10.35	10.10	10.35
5679	NASDAQ	MCBC	Wed, Mar 10, 2021	9.84	10.31	9.81	10.28
5678	NASDAQ	MCBC	Tue, Mar 9, 2021	10.24	10.24	9.73	9.83
5677	NASDAQ	MCBC	Mon, Mar 8, 2021	9.85	10.32	9.83	10.24
5676	NASDAQ	MCBC	Fri, Mar 5, 2021	9.58	9.80	9.53	9.80
5675	NASDAQ	MCBC	Thu, Mar 4, 2021	9.58	9.88	9.32	9.39
5674	NASDAQ	MCBC	Wed, Mar 3, 2021	9.16	9.60	9.09	9.53
5673	NASDAQ	MCBC	Tue, Mar 2, 2021	9.05	9.19	8.98	9.08
5672	NASDAQ	MCBC	Mon, Mar 1, 2021	9.01	9.11	8.95	9.06
5671	NASDAQ	MCBC	Fri, Feb 26, 2021	8.87	8.99	8.70	8.83
5670	NASDAQ	MCBC	Thu, Feb 25, 2021	9.25	9.25	8.88	8.89
5669	NASDAQ	MCBC	Wed, Feb 24, 2021	9.02	9.25	9.02	9.20
5668	NASDAQ	MCBC	Tue, Feb 23, 2021	8.91	9.15	8.91	9.07
5667	NASDAQ	MCBC	Mon, Feb 22, 2021	8.62	8.95	8.62	8.90
5666	NASDAQ	MCBC	Fri, Feb 19, 2021	8.61	8.72	8.61	8.72
5665	NASDAQ	MCBC	Thu, Feb 18, 2021	8.59	8.67	8.56	8.58
5664	NASDAQ	MCBC	Wed, Feb 17, 2021	8.57	8.73	8.55	8.59
5663	NASDAQ	MCBC	Tue, Feb 16, 2021	8.69	8.71	8.55	8.65
5662	NASDAQ	MCBC	Fri, Feb 12, 2021	8.49	8.60	8.47	8.60
5661	NASDAQ	MCBC	Thu, Feb 11, 2021	8.72	8.79	8.48	8.55
5660	NASDAQ	MCBC	Wed, Feb 10, 2021	8.52	8.80	8.45	8.70
5659	NASDAQ	MCBC	Tue, Feb 9, 2021	8.49	8.66	8.43	8.56
5658	NASDAQ	MCBC	Mon, Feb 8, 2021	8.65	8.80	8.59	8.70
5657	NASDAQ	MCBC	Fri, Feb 5, 2021	8.51	8.72	8.51	8.57
5656	NASDAQ	MCBC	Thu, Feb 4, 2021	8.42	8.74	8.36	8.68
5655	NASDAQ	MCBC	Wed, Feb 3, 2021	8.48	8.49	8.34	8.45
5654	NASDAQ	MCBC	Tue, Feb 2, 2021	8.56	8.59	8.33	8.39
5653	NASDAQ	MCBC	Mon, Feb 1, 2021	8.34	8.48	8.30	8.44
5652	NASDAQ	MCBC	Fri, Jan 29, 2021	8.40	8.43	8.23	8.30
5651	NASDAQ	MCBC	Thu, Jan 28, 2021	8.44	8.48	8.32	8.39
5650	NASDAQ	MCBC	Wed, Jan 27, 2021	8.46	8.60	8.17	8.39
5649	NASDAQ	MCBC	Tue, Jan 26, 2021	8.83	8.83	8.60	8.60
5648	NASDAQ	MCBC	Mon, Jan 25, 2021	8.88	8.88	8.70	8.76
5647	NASDAQ	MCBC	Fri, Jan 22, 2021	8.71	8.97	8.70	8.97
5646	NASDAQ	MCBC	Thu, Jan 21, 2021	8.87	8.90	8.75	8.77
5645	NASDAQ	MCBC	Wed, Jan 20, 2021	9.01	9.01	8.82	8.90
5644	NASDAQ	MCBC	Tue, Jan 19, 2021	9.12	9.12	8.91	8.95
5643	NASDAQ	MCBC	Fri, Jan 15, 2021	8.79	9.09	8.72	9.05
5642	NASDAQ	MCBC	Thu, Jan 14, 2021	8.91	9.06	8.87	8.95
5641	NASDAQ	MCBC	Wed, Jan 13, 2021	8.90	8.90	8.77	8.84
5640	NASDAQ	MCBC	Tue, Jan 12, 2021	8.96	9.01	8.86	8.94
5639	NASDAQ	MCBC	Mon, Jan 11, 2021	8.74	8.90	8.70	8.87
5638	NASDAQ	MCBC	Fri, Jan 8, 2021	9.09	9.09	8.66	8.88
5637	NASDAQ	MCBC	Thu, Jan 7, 2021	9.16	9.19	8.92	9.09
5636	NASDAQ	MCBC	Wed, Jan 6, 2021	8.54	9.21	8.54	9.02
5635	NASDAQ	MCBC	Tue, Jan 5, 2021	8.31	8.48	8.31	8.35
5634	NASDAQ	MCBC	Mon, Jan 4, 2021	8.85	8.85	8.25	8.34
5633	NASDAQ	MCBC	Thu, Dec 31, 2020	8.40	8.40	8.32	8.37
5632	NASDAQ	MCBC	Wed, Dec 30, 2020	8.30	8.40	8.28	8.38
5631	NASDAQ	MCBC	Tue, Dec 29, 2020	8.33	8.33	8.22	8.25
5630	NASDAQ	MCBC	Mon, Dec 28, 2020	8.34	8.47	8.32	8.34
5629	NASDAQ	MCBC	Thu, Dec 24, 2020	8.41	8.45	8.25	8.30
5628	NASDAQ	MCBC	Wed, Dec 23, 2020	8.15	8.37	8.15	8.35
5627	NASDAQ	MCBC	Tue, Dec 22, 2020	8.21	8.28	8.11	8.14
5626	NASDAQ	MCBC	Mon, Dec 21, 2020	8.25	8.32	8.16	8.21
5625	NASDAQ	MCBC	Fri, Dec 18, 2020	8.69	8.69	8.30	8.31
5624	NASDAQ	MCBC	Thu, Dec 17, 2020	8.56	8.75	8.46	8.63
5623	NASDAQ	MCBC	Wed, Dec 16, 2020	8.28	8.63	8.24	8.48
5622	NASDAQ	MCBC	Tue, Dec 15, 2020	8.15	8.40	8.06	8.23
5621	NASDAQ	MCBC	Mon, Dec 14, 2020	8.40	8.40	8.06	8.06
5620	NASDAQ	MCBC	Fri, Dec 11, 2020	8.00	8.14	7.97	8.12
5619	NASDAQ	MCBC	Thu, Dec 10, 2020	8.05	8.05	8.00	8.05
5618	NASDAQ	MCBC	Wed, Dec 9, 2020	8.25	8.30	8.06	8.07
5617	NASDAQ	MCBC	Tue, Dec 8, 2020	8.22	8.24	7.99	8.19
5616	NASDAQ	MCBC	Mon, Dec 7, 2020	8.13	8.25	7.97	8.21
5615	NASDAQ	MCBC	Fri, Dec 4, 2020	8.72	8.72	7.96	8.16
5614	NASDAQ	MCBC	Thu, Dec 3, 2020	8.04	8.04	7.90	7.93
5613	NASDAQ	MCBC	Wed, Dec 2, 2020	7.88	8.05	7.88	8.04
5612	NASDAQ	MCBC	Tue, Dec 1, 2020	7.82	8.00	7.80	7.87
5611	NASDAQ	MCBC	Mon, Nov 30, 2020	8.09	8.12	7.74	7.76
5610	NASDAQ	MCBC	Fri, Nov 27, 2020	8.31	8.31	7.99	8.11
5609	NASDAQ	MCBC	Wed, Nov 25, 2020	8.35	8.35	8.19	8.33
5608	NASDAQ	MCBC	Tue, Nov 24, 2020	7.99	8.35	7.92	8.34
5607	NASDAQ	MCBC	Mon, Nov 23, 2020	7.93	7.94	7.62	7.89
5606	NASDAQ	MCBC	Fri, Nov 20, 2020	7.97	7.97	7.70	7.83
5605	NASDAQ	MCBC	Thu, Nov 19, 2020	7.79	7.92	7.64	7.91
5604	NASDAQ	MCBC	Wed, Nov 18, 2020	8.10	8.11	7.88	7.89
5603	NASDAQ	MCBC	Tue, Nov 17, 2020	8.14	8.14	7.84	7.99
5602	NASDAQ	MCBC	Mon, Nov 16, 2020	7.78	8.17	7.71	8.15
5601	NASDAQ	MCBC	Fri, Nov 13, 2020	7.66	7.72	7.53	7.65
5600	NASDAQ	MCBC	Thu, Nov 12, 2020	7.98	7.98	7.44	7.54
5599	NASDAQ	MCBC	Wed, Nov 11, 2020	7.97	7.97	7.67	7.77
5598	NASDAQ	MCBC	Tue, Nov 10, 2020	7.66	8.16	7.66	7.98
5597	NASDAQ	MCBC	Mon, Nov 9, 2020	7.52	8.25	7.42	7.55
5596	NASDAQ	MCBC	Fri, Nov 6, 2020	7.56	7.56	7.18	7.23
5595	NASDAQ	MCBC	Thu, Nov 5, 2020	7.22	7.52	7.20	7.50
5594	NASDAQ	MCBC	Wed, Nov 4, 2020	7.50	7.50	7.14	7.23
5593	NASDAQ	MCBC	Tue, Nov 3, 2020	7.50	7.70	7.38	7.56
5592	NASDAQ	MCBC	Mon, Nov 2, 2020	7.31	7.37	7.16	7.32
5591	NASDAQ	MCBC	Fri, Oct 30, 2020	7.16	7.24	7.07	7.19
5590	NASDAQ	MCBC	Thu, Oct 29, 2020	6.90	7.19	6.87	7.09
5589	NASDAQ	MCBC	Wed, Oct 28, 2020	7.04	7.33	6.93	6.94
5588	NASDAQ	MCBC	Tue, Oct 27, 2020	7.27	7.35	7.19	7.22
5587	NASDAQ	MCBC	Mon, Oct 26, 2020	7.50	7.50	7.16	7.28
5586	NASDAQ	MCBC	Fri, Oct 23, 2020	7.75	7.79	7.54	7.57
5585	NASDAQ	MCBC	Thu, Oct 22, 2020	7.27	7.64	7.21	7.59
5584	NASDAQ	MCBC	Wed, Oct 21, 2020	7.26	7.32	7.21	7.27
5583	NASDAQ	MCBC	Tue, Oct 20, 2020	7.25	7.34	7.20	7.22
5582	NASDAQ	MCBC	Mon, Oct 19, 2020	7.18	7.28	7.16	7.19
5581	NASDAQ	MCBC	Fri, Oct 16, 2020	7.15	7.24	7.10	7.18
5580	NASDAQ	MCBC	Thu, Oct 15, 2020	7.01	7.22	7.01	7.20
5579	NASDAQ	MCBC	Wed, Oct 14, 2020	7.14	7.17	7.01	7.01
5578	NASDAQ	MCBC	Tue, Oct 13, 2020	7.27	7.27	7.13	7.14
5577	NASDAQ	MCBC	Mon, Oct 12, 2020	7.29	7.38	7.23	7.37
5576	NASDAQ	MCBC	Fri, Oct 9, 2020	7.28	7.35	7.24	7.33
5575	NASDAQ	MCBC	Thu, Oct 8, 2020	7.60	7.60	7.11	7.29
5574	NASDAQ	MCBC	Wed, Oct 7, 2020	7.19	7.32	7.15	7.28
5573	NASDAQ	MCBC	Tue, Oct 6, 2020	7.16	7.39	7.07	7.12
5572	NASDAQ	MCBC	Mon, Oct 5, 2020	6.90	7.08	6.82	7.06
5571	NASDAQ	MCBC	Fri, Oct 2, 2020	6.47	6.85	6.47	6.78
5570	NASDAQ	MCBC	Thu, Oct 1, 2020	6.53	6.65	6.45	6.62
5569	NASDAQ	MCBC	Wed, Sep 30, 2020	6.49	6.64	6.46	6.53
5568	NASDAQ	MCBC	Tue, Sep 29, 2020	6.63	6.63	6.43	6.54
5567	NASDAQ	MCBC	Mon, Sep 28, 2020	6.40	6.67	6.39	6.65
5566	NASDAQ	MCBC	Fri, Sep 25, 2020	6.27	6.40	6.25	6.35
5565	NASDAQ	MCBC	Thu, Sep 24, 2020	6.31	6.43	6.23	6.31
5564	NASDAQ	MCBC	Wed, Sep 23, 2020	6.38	6.54	6.27	6.27
5563	NASDAQ	MCBC	Tue, Sep 22, 2020	6.55	6.64	6.31	6.38
5562	NASDAQ	MCBC	Mon, Sep 21, 2020	7.00	7.01	6.40	6.51
5561	NASDAQ	MCBC	Fri, Sep 18, 2020	7.16	7.16	7.01	7.02
5560	NASDAQ	MCBC	Thu, Sep 17, 2020	7.03	7.14	7.03	7.10
5559	NASDAQ	MCBC	Wed, Sep 16, 2020	7.11	7.15	7.06	7.08
5558	NASDAQ	MCBC	Tue, Sep 15, 2020	7.15	7.15	7.06	7.06
5557	NASDAQ	MCBC	Mon, Sep 14, 2020	7.08	7.24	7.08	7.12
5556	NASDAQ	MCBC	Fri, Sep 11, 2020	7.10	7.16	7.06	7.09
5555	NASDAQ	MCBC	Thu, Sep 10, 2020	7.19	7.19	7.06	7.08
5554	NASDAQ	MCBC	Wed, Sep 9, 2020	7.27	7.35	7.14	7.19
5553	NASDAQ	MCBC	Tue, Sep 8, 2020	7.32	7.32	7.16	7.25
5552	NASDAQ	MCBC	Fri, Sep 4, 2020	7.56	7.59	7.27	7.32
5551	NASDAQ	MCBC	Thu, Sep 3, 2020	7.38	7.60	7.37	7.40
5550	NASDAQ	MCBC	Wed, Sep 2, 2020	7.35	7.43	7.32	7.36
5549	NASDAQ	MCBC	Tue, Sep 1, 2020	7.27	7.40	7.27	7.38
5548	NASDAQ	MCBC	Mon, Aug 31, 2020	7.42	7.43	7.24	7.32
5547	NASDAQ	MCBC	Fri, Aug 28, 2020	7.54	7.56	7.33	7.47
5546	NASDAQ	MCBC	Thu, Aug 27, 2020	7.42	7.69	7.37	7.46
5545	NASDAQ	MCBC	Wed, Aug 26, 2020	7.53	7.53	7.28	7.29
5544	NASDAQ	MCBC	Tue, Aug 25, 2020	7.49	7.65	7.41	7.43
5543	NASDAQ	MCBC	Mon, Aug 24, 2020	7.30	7.43	7.24	7.39
5542	NASDAQ	MCBC	Fri, Aug 21, 2020	7.31	7.39	7.16	7.20
5541	NASDAQ	MCBC	Thu, Aug 20, 2020	7.25	7.34	7.22	7.31
5540	NASDAQ	MCBC	Wed, Aug 19, 2020	7.36	7.56	7.26	7.28
5539	NASDAQ	MCBC	Tue, Aug 18, 2020	7.50	7.56	7.28	7.29
5538	NASDAQ	MCBC	Mon, Aug 17, 2020	7.60	7.61	7.49	7.52
5537	NASDAQ	MCBC	Fri, Aug 14, 2020	7.50	7.70	7.50	7.62
5536	NASDAQ	MCBC	Thu, Aug 13, 2020	7.62	7.65	7.53	7.57
5535	NASDAQ	MCBC	Wed, Aug 12, 2020	7.94	7.94	7.59	7.69
5534	NASDAQ	MCBC	Tue, Aug 11, 2020	7.84	7.97	7.51	7.80
5533	NASDAQ	MCBC	Mon, Aug 10, 2020	7.68	7.92	7.44	7.79
5532	NASDAQ	MCBC	Fri, Aug 7, 2020	7.40	7.76	7.40	7.74
5531	NASDAQ	MCBC	Thu, Aug 6, 2020	7.24	7.42	7.24	7.40
5530	NASDAQ	MCBC	Wed, Aug 5, 2020	7.24	7.26	7.19	7.25
5529	NASDAQ	MCBC	Tue, Aug 4, 2020	7.17	7.20	7.10	7.18
5528	NASDAQ	MCBC	Mon, Aug 3, 2020	7.26	7.26	7.00	7.22
5527	NASDAQ	MCBC	Fri, Jul 31, 2020	7.27	7.36	7.14	7.20
5526	NASDAQ	MCBC	Thu, Jul 30, 2020	7.36	7.45	7.20	7.35
5525	NASDAQ	MCBC	Wed, Jul 29, 2020	7.33	7.50	7.23	7.48
5524	NASDAQ	MCBC	Tue, Jul 28, 2020	7.13	7.35	7.13	7.30
5523	NASDAQ	MCBC	Mon, Jul 27, 2020	7.23	7.25	7.14	7.20
5522	NASDAQ	MCBC	Fri, Jul 24, 2020	7.40	7.49	7.21	7.26
5521	NASDAQ	MCBC	Thu, Jul 23, 2020	7.27	7.47	7.27	7.39
5520	NASDAQ	MCBC	Wed, Jul 22, 2020	7.45	7.45	7.24	7.30
5519	NASDAQ	MCBC	Tue, Jul 21, 2020	7.27	7.56	7.27	7.54
5518	NASDAQ	MCBC	Mon, Jul 20, 2020	7.34	7.42	7.18	7.28
5517	NASDAQ	MCBC	Fri, Jul 17, 2020	7.38	7.54	7.30	7.39
5516	NASDAQ	MCBC	Thu, Jul 16, 2020	7.26	7.52	7.22	7.36
5515	NASDAQ	MCBC	Wed, Jul 15, 2020	7.29	7.63	7.19	7.42
5514	NASDAQ	MCBC	Tue, Jul 14, 2020	7.18	7.33	7.01	7.15
5513	NASDAQ	MCBC	Mon, Jul 13, 2020	7.34	7.35	7.03	7.18
5512	NASDAQ	MCBC	Fri, Jul 10, 2020	7.14	7.27	7.09	7.23
5511	NASDAQ	MCBC	Thu, Jul 9, 2020	7.18	7.20	7.00	7.08
5510	NASDAQ	MCBC	Wed, Jul 8, 2020	7.11	7.36	7.01	7.16
5509	NASDAQ	MCBC	Tue, Jul 7, 2020	7.31	7.34	7.12	7.14
5508	NASDAQ	MCBC	Mon, Jul 6, 2020	7.54	7.54	7.23	7.37
5507	NASDAQ	MCBC	Thu, Jul 2, 2020	7.63	7.63	7.29	7.32
5506	NASDAQ	MCBC	Wed, Jul 1, 2020	7.80	7.80	7.30	7.40
5505	NASDAQ	MCBC	Tue, Jun 30, 2020	7.53	7.87	7.02	7.82
5504	NASDAQ	MCBC	Mon, Jun 29, 2020	7.43	7.67	7.40	7.59
5503	NASDAQ	MCBC	Fri, Jun 26, 2020	7.20	7.46	7.02	7.39
5502	NASDAQ	MCBC	Thu, Jun 25, 2020	7.06	7.37	7.05	7.36
5501	NASDAQ	MCBC	Wed, Jun 24, 2020	7.19	7.21	7.00	7.09
5500	NASDAQ	MCBC	Tue, Jun 23, 2020	7.42	7.43	7.27	7.33
5499	NASDAQ	MCBC	Mon, Jun 22, 2020	7.16	7.35	7.10	7.33
5498	NASDAQ	MCBC	Fri, Jun 19, 2020	7.32	7.32	7.09	7.30
5497	NASDAQ	MCBC	Thu, Jun 18, 2020	7.22	7.40	7.16	7.24
5496	NASDAQ	MCBC	Wed, Jun 17, 2020	7.57	7.57	7.28	7.31
5495	NASDAQ	MCBC	Tue, Jun 16, 2020	7.58	7.82	7.38	7.55
5494	NASDAQ	MCBC	Mon, Jun 15, 2020	6.96	7.44	6.90	7.35
5493	NASDAQ	MCBC	Fri, Jun 12, 2020	7.49	7.49	6.99	7.24
5492	NASDAQ	MCBC	Thu, Jun 11, 2020	7.50	7.53	7.12	7.13
5491	NASDAQ	MCBC	Wed, Jun 10, 2020	8.19	8.21	7.76	7.78
5490	NASDAQ	MCBC	Tue, Jun 9, 2020	8.27	8.41	7.94	8.25
5489	NASDAQ	MCBC	Mon, Jun 8, 2020	8.36	8.48	8.30	8.44
5488	NASDAQ	MCBC	Fri, Jun 5, 2020	8.04	8.42	7.97	8.21
5487	NASDAQ	MCBC	Thu, Jun 4, 2020	7.51	7.72	7.50	7.70
5486	NASDAQ	MCBC	Wed, Jun 3, 2020	7.34	7.68	7.34	7.56
5485	NASDAQ	MCBC	Tue, Jun 2, 2020	7.27	7.44	7.11	7.19
5484	NASDAQ	MCBC	Mon, Jun 1, 2020	7.39	7.54	7.20	7.20
5483	NASDAQ	MCBC	Fri, May 29, 2020	7.41	7.41	7.22	7.39
5482	NASDAQ	MCBC	Thu, May 28, 2020	7.98	7.98	7.51	7.51
5481	NASDAQ	MCBC	Wed, May 27, 2020	7.46	7.82	7.46	7.81
5480	NASDAQ	MCBC	Tue, May 26, 2020	7.35	7.46	7.31	7.39
5479	NASDAQ	MCBC	Fri, May 22, 2020	7.04	7.04	6.93	6.99
5478	NASDAQ	MCBC	Thu, May 21, 2020	6.99	7.04	6.94	7.00
5477	NASDAQ	MCBC	Wed, May 20, 2020	6.81	7.10	6.81	7.01
5476	NASDAQ	MCBC	Tue, May 19, 2020	7.01	7.01	6.58	6.65
5475	NASDAQ	MCBC	Mon, May 18, 2020	6.85	7.08	6.80	7.07
5474	NASDAQ	MCBC	Fri, May 15, 2020	6.37	6.56	6.27	6.51
5473	NASDAQ	MCBC	Thu, May 14, 2020	6.24	6.42	6.15	6.38
5472	NASDAQ	MCBC	Wed, May 13, 2020	6.46	6.53	6.18	6.42
5471	NASDAQ	MCBC	Tue, May 12, 2020	6.85	6.90	6.54	6.56
5470	NASDAQ	MCBC	Mon, May 11, 2020	6.90	6.96	6.74	6.83
5469	NASDAQ	MCBC	Fri, May 8, 2020	6.98	7.19	6.94	7.07
5468	NASDAQ	MCBC	Thu, May 7, 2020	6.95	7.05	6.72	6.78
5467	NASDAQ	MCBC	Wed, May 6, 2020	7.01	7.12	6.79	6.83
5466	NASDAQ	MCBC	Tue, May 5, 2020	7.45	7.59	7.07	7.11
5465	NASDAQ	MCBC	Mon, May 4, 2020	7.43	7.58	7.12	7.41
5464	NASDAQ	MCBC	Fri, May 1, 2020	7.45	7.62	7.34	7.44
5463	NASDAQ	MCBC	Thu, Apr 30, 2020	7.95	7.95	7.60	7.68
5462	NASDAQ	MCBC	Wed, Apr 29, 2020	8.00	8.25	7.77	8.15
5461	NASDAQ	MCBC	Tue, Apr 28, 2020	7.67	7.88	7.54	7.71
5460	NASDAQ	MCBC	Mon, Apr 27, 2020	7.05	7.61	7.05	7.46
5459	NASDAQ	MCBC	Fri, Apr 24, 2020	7.13	7.13	6.71	6.94
5458	NASDAQ	MCBC	Thu, Apr 23, 2020	7.04	7.35	7.04	7.15
5457	NASDAQ	MCBC	Wed, Apr 22, 2020	7.38	7.39	7.01	7.04
5456	NASDAQ	MCBC	Tue, Apr 21, 2020	6.99	7.27	6.93	7.23
5455	NASDAQ	MCBC	Mon, Apr 20, 2020	6.95	7.55	6.95	7.12
5454	NASDAQ	MCBC	Fri, Apr 17, 2020	6.75	7.36	6.75	7.19
5453	NASDAQ	MCBC	Thu, Apr 16, 2020	6.81	7.02	6.47	6.62
5452	NASDAQ	MCBC	Wed, Apr 15, 2020	7.04	7.43	6.70	6.84
5451	NASDAQ	MCBC	Tue, Apr 14, 2020	7.63	7.83	7.13	7.20
5450	NASDAQ	MCBC	Mon, Apr 13, 2020	7.60	7.60	7.28	7.44
5449	NASDAQ	MCBC	Thu, Apr 9, 2020	7.21	7.80	7.12	7.75
5448	NASDAQ	MCBC	Wed, Apr 8, 2020	6.98	7.14	6.77	7.07
5447	NASDAQ	MCBC	Tue, Apr 7, 2020	6.96	7.19	6.68	6.87
5446	NASDAQ	MCBC	Mon, Apr 6, 2020	6.95	7.18	6.59	6.87
5445	NASDAQ	MCBC	Fri, Apr 3, 2020	6.85	6.90	6.44	6.66
5444	NASDAQ	MCBC	Thu, Apr 2, 2020	6.56	6.99	6.56	6.87
5443	NASDAQ	MCBC	Wed, Apr 1, 2020	6.78	6.85	6.50	6.56
5442	NASDAQ	MCBC	Tue, Mar 31, 2020	6.91	7.13	6.71	7.12
5441	NASDAQ	MCBC	Mon, Mar 30, 2020	6.81	7.12	6.66	7.00
5440	NASDAQ	MCBC	Fri, Mar 27, 2020	7.11	7.12	6.77	6.78
5439	NASDAQ	MCBC	Thu, Mar 26, 2020	6.68	7.19	6.36	7.17
5438	NASDAQ	MCBC	Wed, Mar 25, 2020	6.76	6.91	6.42	6.52
5437	NASDAQ	MCBC	Tue, Mar 24, 2020	6.55	6.79	6.39	6.70
5436	NASDAQ	MCBC	Mon, Mar 23, 2020	7.13	7.19	6.01	6.37
5435	NASDAQ	MCBC	Fri, Mar 20, 2020	7.25	7.35	6.91	7.06
5434	NASDAQ	MCBC	Thu, Mar 19, 2020	6.49	7.98	6.31	7.30
5433	NASDAQ	MCBC	Wed, Mar 18, 2020	7.40	7.44	6.67	6.71
5432	NASDAQ	MCBC	Tue, Mar 17, 2020	7.20	7.70	6.70	7.69
5431	NASDAQ	MCBC	Mon, Mar 16, 2020	7.28	7.41	6.90	7.09
5430	NASDAQ	MCBC	Fri, Mar 13, 2020	7.74	8.51	7.65	7.98
5429	NASDAQ	MCBC	Thu, Mar 12, 2020	7.84	8.07	7.25	7.37
5428	NASDAQ	MCBC	Wed, Mar 11, 2020	8.20	8.31	7.87	8.09
5427	NASDAQ	MCBC	Tue, Mar 10, 2020	8.64	9.07	7.96	8.31
5426	NASDAQ	MCBC	Mon, Mar 9, 2020	8.85	9.23	8.33	8.43
5425	NASDAQ	MCBC	Fri, Mar 6, 2020	9.23	9.40	9.05	9.30
5424	NASDAQ	MCBC	Thu, Mar 5, 2020	9.63	9.64	9.22	9.34
5423	NASDAQ	MCBC	Wed, Mar 4, 2020	9.53	9.73	9.40	9.73
5422	NASDAQ	MCBC	Tue, Mar 3, 2020	9.80	9.92	9.42	9.49
5421	NASDAQ	MCBC	Mon, Mar 2, 2020	9.67	9.90	9.57	9.86
5420	NASDAQ	MCBC	Fri, Feb 28, 2020	9.72	9.86	9.48	9.64
5419	NASDAQ	MCBC	Thu, Feb 27, 2020	10.10	10.38	9.83	9.87
5418	NASDAQ	MCBC	Wed, Feb 26, 2020	10.17	10.33	10.04	10.13
5417	NASDAQ	MCBC	Tue, Feb 25, 2020	10.54	10.54	10.07	10.10
5416	NASDAQ	MCBC	Mon, Feb 24, 2020	10.59	10.59	10.41	10.48
5415	NASDAQ	MCBC	Fri, Feb 21, 2020	10.83	10.83	10.69	10.71
5414	NASDAQ	MCBC	Thu, Feb 20, 2020	10.61	10.77	10.61	10.75
5413	NASDAQ	MCBC	Wed, Feb 19, 2020	10.73	10.75	10.60	10.65
5412	NASDAQ	MCBC	Tue, Feb 18, 2020	10.64	10.66	10.54	10.63
5411	NASDAQ	MCBC	Fri, Feb 14, 2020	10.69	10.71	10.60	10.61
5410	NASDAQ	MCBC	Thu, Feb 13, 2020	10.70	10.73	10.66	10.68
5409	NASDAQ	MCBC	Wed, Feb 12, 2020	10.75	10.78	10.64	10.68
5408	NASDAQ	MCBC	Tue, Feb 11, 2020	10.71	10.78	10.69	10.70
5407	NASDAQ	MCBC	Mon, Feb 10, 2020	10.65	10.70	10.59	10.64
5406	NASDAQ	MCBC	Fri, Feb 7, 2020	10.65	10.74	10.61	10.72
5405	NASDAQ	MCBC	Thu, Feb 6, 2020	10.68	10.76	10.62	10.64
5404	NASDAQ	MCBC	Wed, Feb 5, 2020	10.59	10.73	10.58	10.70
5403	NASDAQ	MCBC	Tue, Feb 4, 2020	10.78	10.78	10.57	10.57
5402	NASDAQ	MCBC	Mon, Feb 3, 2020	10.60	10.76	10.60	10.64
5401	NASDAQ	MCBC	Fri, Jan 31, 2020	10.66	10.82	10.55	10.55
5400	NASDAQ	MCBC	Thu, Jan 30, 2020	10.63	10.76	10.63	10.74
5399	NASDAQ	MCBC	Wed, Jan 29, 2020	10.78	10.87	10.66	10.69
5398	NASDAQ	MCBC	Tue, Jan 28, 2020	10.97	10.98	10.79	10.82
5397	NASDAQ	MCBC	Mon, Jan 27, 2020	10.70	11.00	10.70	10.90
5396	NASDAQ	MCBC	Fri, Jan 24, 2020	10.99	10.99	10.69	10.85
5395	NASDAQ	MCBC	Thu, Jan 23, 2020	10.62	10.80	10.57	10.68
5394	NASDAQ	MCBC	Wed, Jan 22, 2020	10.81	10.81	10.61	10.72
5393	NASDAQ	MCBC	Tue, Jan 21, 2020	10.74	10.91	10.65	10.86
5392	NASDAQ	MCBC	Fri, Jan 17, 2020	10.94	10.94	10.75	10.81
5391	NASDAQ	MCBC	Thu, Jan 16, 2020	10.85	10.90	10.80	10.86
5390	NASDAQ	MCBC	Wed, Jan 15, 2020	10.68	10.86	10.66	10.80
5389	NASDAQ	MCBC	Tue, Jan 14, 2020	10.72	10.86	10.70	10.73
5388	NASDAQ	MCBC	Mon, Jan 13, 2020	10.75	10.78	10.73	10.77
5387	NASDAQ	MCBC	Fri, Jan 10, 2020	10.82	10.83	10.63	10.76
5386	NASDAQ	MCBC	Thu, Jan 9, 2020	10.95	10.99	10.86	10.86
5385	NASDAQ	MCBC	Wed, Jan 8, 2020	10.99	11.04	10.88	10.93
5384	NASDAQ	MCBC	Tue, Jan 7, 2020	10.98	11.04	10.93	10.97
5383	NASDAQ	MCBC	Mon, Jan 6, 2020	10.94	11.08	10.93	11.05
5382	NASDAQ	MCBC	Fri, Jan 3, 2020	10.98	11.10	10.96	11.03
5381	NASDAQ	MCBC	Thu, Jan 2, 2020	11.10	11.24	11.01	11.11
5380	NASDAQ	MCBC	Tue, Dec 31, 2019	11.10	11.19	11.10	11.13
5379	NASDAQ	MCBC	Mon, Dec 30, 2019	11.17	11.24	11.08	11.13
5378	NASDAQ	MCBC	Fri, Dec 27, 2019	11.19	11.24	11.12	11.22
5377	NASDAQ	MCBC	Thu, Dec 26, 2019	11.28	11.28	11.21	11.23
5376	NASDAQ	MCBC	Tue, Dec 24, 2019	11.16	11.27	11.16	11.26
5375	NASDAQ	MCBC	Mon, Dec 23, 2019	11.28	11.28	11.21	11.25
5374	NASDAQ	MCBC	Fri, Dec 20, 2019	11.25	11.30	11.20	11.29
5373	NASDAQ	MCBC	Thu, Dec 19, 2019	11.25	11.29	11.21	11.26
5372	NASDAQ	MCBC	Wed, Dec 18, 2019	11.28	11.32	11.23	11.28
5371	NASDAQ	MCBC	Tue, Dec 17, 2019	11.28	11.33	11.21	11.30
5370	NASDAQ	MCBC	Mon, Dec 16, 2019	11.22	11.42	11.21	11.25
5369	NASDAQ	MCBC	Fri, Dec 13, 2019	11.07	11.23	11.01	11.21
5368	NASDAQ	MCBC	Thu, Dec 12, 2019	10.95	11.16	10.95	11.08
5367	NASDAQ	MCBC	Wed, Dec 11, 2019	10.85	10.95	10.75	10.88
5366	NASDAQ	MCBC	Tue, Dec 10, 2019	10.83	10.85	10.76	10.80
5365	NASDAQ	MCBC	Mon, Dec 9, 2019	10.64	10.83	10.64	10.78
5364	NASDAQ	MCBC	Fri, Dec 6, 2019	10.73	10.77	10.65	10.68
5363	NASDAQ	MCBC	Thu, Dec 5, 2019	10.60	10.66	10.58	10.64
5362	NASDAQ	MCBC	Wed, Dec 4, 2019	10.66	10.69	10.57	10.60
5361	NASDAQ	MCBC	Tue, Dec 3, 2019	10.53	10.62	10.52	10.60
5360	NASDAQ	MCBC	Mon, Dec 2, 2019	10.75	10.75	10.62	10.67
5359	NASDAQ	MCBC	Fri, Nov 29, 2019	10.69	10.76	10.65	10.71
5358	NASDAQ	MCBC	Wed, Nov 27, 2019	10.76	10.79	10.71	10.74
5357	NASDAQ	MCBC	Tue, Nov 26, 2019	10.74	10.80	10.65	10.67
5356	NASDAQ	MCBC	Mon, Nov 25, 2019	10.65	10.87	10.65	10.80
5355	NASDAQ	MCBC	Fri, Nov 22, 2019	10.60	10.66	10.53	10.64
5354	NASDAQ	MCBC	Thu, Nov 21, 2019	10.59	10.59	10.47	10.54
5353	NASDAQ	MCBC	Wed, Nov 20, 2019	10.61	10.70	10.50	10.56
5352	NASDAQ	MCBC	Tue, Nov 19, 2019	10.68	10.77	10.61	10.66
5351	NASDAQ	MCBC	Mon, Nov 18, 2019	10.62	10.68	10.51	10.65
5350	NASDAQ	MCBC	Fri, Nov 15, 2019	10.79	10.79	10.61	10.70
5349	NASDAQ	MCBC	Thu, Nov 14, 2019	10.67	10.79	10.65	10.72
5348	NASDAQ	MCBC	Wed, Nov 13, 2019	10.77	10.83	10.70	10.77
5347	NASDAQ	MCBC	Tue, Nov 12, 2019	10.83	10.90	10.73	10.85
5346	NASDAQ	MCBC	Mon, Nov 11, 2019	10.77	10.88	10.65	10.87
5345	NASDAQ	MCBC	Fri, Nov 8, 2019	10.87	10.89	10.76	10.85
5344	NASDAQ	MCBC	Thu, Nov 7, 2019	10.80	10.92	10.78	10.88
5343	NASDAQ	MCBC	Wed, Nov 6, 2019	10.78	10.86	10.75	10.83
5342	NASDAQ	MCBC	Tue, Nov 5, 2019	10.70	10.92	10.70	10.86
5341	NASDAQ	MCBC	Mon, Nov 4, 2019	10.59	10.80	10.57	10.71
5340	NASDAQ	MCBC	Fri, Nov 1, 2019	10.46	10.58	10.44	10.54
5339	NASDAQ	MCBC	Thu, Oct 31, 2019	10.50	10.56	10.41	10.46
5338	NASDAQ	MCBC	Wed, Oct 30, 2019	10.45	10.60	10.42	10.57
5337	NASDAQ	MCBC	Tue, Oct 29, 2019	10.36	10.58	10.34	10.49
5336	NASDAQ	MCBC	Mon, Oct 28, 2019	10.32	10.48	10.22	10.45
5335	NASDAQ	MCBC	Fri, Oct 25, 2019	10.34	10.44	10.29	10.33
5334	NASDAQ	MCBC	Thu, Oct 24, 2019	10.38	10.38	10.21	10.33
5333	NASDAQ	MCBC	Wed, Oct 23, 2019	10.35	10.43	10.35	10.38
5332	NASDAQ	MCBC	Tue, Oct 22, 2019	10.37	10.59	10.37	10.43
5331	NASDAQ	MCBC	Mon, Oct 21, 2019	10.41	10.50	10.29	10.41
5330	NASDAQ	MCBC	Fri, Oct 18, 2019	10.21	10.35	10.20	10.31
5329	NASDAQ	MCBC	Thu, Oct 17, 2019	10.23	10.31	10.21	10.29
5328	NASDAQ	MCBC	Wed, Oct 16, 2019	10.20	10.34	10.17	10.22
5327	NASDAQ	MCBC	Tue, Oct 15, 2019	10.09	10.33	10.09	10.25
5326	NASDAQ	MCBC	Mon, Oct 14, 2019	10.04	10.12	10.04	10.11
5325	NASDAQ	MCBC	Fri, Oct 11, 2019	10.04	10.27	10.04	10.13
5324	NASDAQ	MCBC	Thu, Oct 10, 2019	9.98	10.09	9.98	9.98
5323	NASDAQ	MCBC	Wed, Oct 9, 2019	9.95	10.03	9.95	9.97
5322	NASDAQ	MCBC	Tue, Oct 8, 2019	10.04	10.08	9.92	9.93
5321	NASDAQ	MCBC	Mon, Oct 7, 2019	10.11	10.24	10.06	10.12
5320	NASDAQ	MCBC	Fri, Oct 4, 2019	10.27	10.30	10.08	10.11
5319	NASDAQ	MCBC	Thu, Oct 3, 2019	10.11	10.20	9.99	10.12
5318	NASDAQ	MCBC	Wed, Oct 2, 2019	10.16	10.21	10.10	10.17
5317	NASDAQ	MCBC	Tue, Oct 1, 2019	10.49	10.52	10.20	10.20
5316	NASDAQ	MCBC	Mon, Sep 30, 2019	10.35	10.51	10.35	10.39
5315	NASDAQ	MCBC	Fri, Sep 27, 2019	10.52	10.52	10.41	10.42
5314	NASDAQ	MCBC	Thu, Sep 26, 2019	10.53	10.53	10.43	10.43
5313	NASDAQ	MCBC	Wed, Sep 25, 2019	10.38	10.60	10.38	10.59
5312	NASDAQ	MCBC	Tue, Sep 24, 2019	10.59	10.64	10.40	10.42
5311	NASDAQ	MCBC	Mon, Sep 23, 2019	10.53	10.66	10.49	10.58
5310	NASDAQ	MCBC	Fri, Sep 20, 2019	10.67	10.70	10.56	10.64
5309	NASDAQ	MCBC	Thu, Sep 19, 2019	10.80	10.98	10.69	10.69
5308	NASDAQ	MCBC	Wed, Sep 18, 2019	10.72	10.84	10.63	10.78
5307	NASDAQ	MCBC	Tue, Sep 17, 2019	10.71	10.77	10.58	10.71
5306	NASDAQ	MCBC	Mon, Sep 16, 2019	10.72	10.87	10.72	10.77
5305	NASDAQ	MCBC	Fri, Sep 13, 2019	10.68	10.92	10.67	10.79
5304	NASDAQ	MCBC	Thu, Sep 12, 2019	10.51	10.76	10.50	10.68
5303	NASDAQ	MCBC	Wed, Sep 11, 2019	10.43	10.57	10.35	10.53
5302	NASDAQ	MCBC	Tue, Sep 10, 2019	10.17	10.40	10.14	10.35
5301	NASDAQ	MCBC	Mon, Sep 9, 2019	9.94	10.25	9.94	10.20
5300	NASDAQ	MCBC	Fri, Sep 6, 2019	10.04	10.04	9.92	9.94
5299	NASDAQ	MCBC	Thu, Sep 5, 2019	9.91	10.09	9.91	9.99
5298	NASDAQ	MCBC	Wed, Sep 4, 2019	9.77	9.81	9.75	9.80
5297	NASDAQ	MCBC	Tue, Sep 3, 2019	9.87	9.87	9.73	9.77
5296	NASDAQ	MCBC	Fri, Aug 30, 2019	10.00	10.00	9.84	9.89
5295	NASDAQ	MCBC	Thu, Aug 29, 2019	9.92	10.04	9.85	10.00
5294	NASDAQ	MCBC	Wed, Aug 28, 2019	9.79	9.89	9.68	9.78
5293	NASDAQ	MCBC	Tue, Aug 27, 2019	9.92	9.94	9.75	9.77
5292	NASDAQ	MCBC	Mon, Aug 26, 2019	9.82	9.92	9.67	9.92
5291	NASDAQ	MCBC	Fri, Aug 23, 2019	9.93	9.94	9.67	9.72
5290	NASDAQ	MCBC	Thu, Aug 22, 2019	10.10	10.10	9.93	10.01
5289	NASDAQ	MCBC	Wed, Aug 21, 2019	10.04	10.06	9.94	10.06
5288	NASDAQ	MCBC	Tue, Aug 20, 2019	10.04	10.04	9.95	9.98
5287	NASDAQ	MCBC	Mon, Aug 19, 2019	10.20	10.20	10.08	10.10
5286	NASDAQ	MCBC	Fri, Aug 16, 2019	9.93	10.10	9.86	10.10
5285	NASDAQ	MCBC	Thu, Aug 15, 2019	9.95	9.95	9.80	9.91
5284	NASDAQ	MCBC	Wed, Aug 14, 2019	9.97	10.00	9.83	9.94
5283	NASDAQ	MCBC	Tue, Aug 13, 2019	10.11	10.14	10.04	10.10
5282	NASDAQ	MCBC	Mon, Aug 12, 2019	10.01	10.12	9.98	10.11
5281	NASDAQ	MCBC	Fri, Aug 9, 2019	10.03	10.17	10.02	10.07
5280	NASDAQ	MCBC	Thu, Aug 8, 2019	10.09	10.17	9.97	10.05
5279	NASDAQ	MCBC	Wed, Aug 7, 2019	9.98	10.03	9.90	9.98
5278	NASDAQ	MCBC	Tue, Aug 6, 2019	10.11	10.11	9.94	10.02
5277	NASDAQ	MCBC	Mon, Aug 5, 2019	9.99	10.03	9.90	9.97
5276	NASDAQ	MCBC	Fri, Aug 2, 2019	10.09	10.19	10.00	10.10
5275	NASDAQ	MCBC	Thu, Aug 1, 2019	10.24	10.51	10.01	10.16
5274	NASDAQ	MCBC	Wed, Jul 31, 2019	10.24	10.40	10.21	10.28
5273	NASDAQ	MCBC	Tue, Jul 30, 2019	10.15	10.34	10.00	10.29
5272	NASDAQ	MCBC	Mon, Jul 29, 2019	10.19	10.35	10.19	10.21
5271	NASDAQ	MCBC	Fri, Jul 26, 2019	9.98	10.29	9.98	10.21
5270	NASDAQ	MCBC	Thu, Jul 25, 2019	10.00	10.12	9.90	9.92
5269	NASDAQ	MCBC	Wed, Jul 24, 2019	10.05	10.24	9.87	10.13
5268	NASDAQ	MCBC	Tue, Jul 23, 2019	10.25	10.30	9.98	10.13
5267	NASDAQ	MCBC	Mon, Jul 22, 2019	9.93	10.23	9.81	10.21
5266	NASDAQ	MCBC	Fri, Jul 19, 2019	9.92	10.01	9.92	9.98
5265	NASDAQ	MCBC	Thu, Jul 18, 2019	9.96	10.01	9.92	9.99
5264	NASDAQ	MCBC	Wed, Jul 17, 2019	9.93	9.98	9.92	9.96
5263	NASDAQ	MCBC	Tue, Jul 16, 2019	9.92	10.04	9.89	9.99
5262	NASDAQ	MCBC	Mon, Jul 15, 2019	9.98	10.00	9.88	10.00
5261	NASDAQ	MCBC	Fri, Jul 12, 2019	10.15	10.19	10.07	10.07
5260	NASDAQ	MCBC	Thu, Jul 11, 2019	10.10	10.13	10.03	10.13
5259	NASDAQ	MCBC	Wed, Jul 10, 2019	10.18	10.18	10.09	10.11
5258	NASDAQ	MCBC	Tue, Jul 9, 2019	10.10	10.19	10.07	10.19
5257	NASDAQ	MCBC	Mon, Jul 8, 2019	10.17	10.25	10.13	10.20
5256	NASDAQ	MCBC	Fri, Jul 5, 2019	10.18	10.28	10.13	10.26
5255	NASDAQ	MCBC	Wed, Jul 3, 2019	10.14	10.24	10.14	10.18
5254	NASDAQ	MCBC	Tue, Jul 2, 2019	10.09	10.17	10.03	10.15
5253	NASDAQ	MCBC	Mon, Jul 1, 2019	10.26	10.37	9.79	10.26
5252	NASDAQ	MCBC	Fri, Jun 28, 2019	10.09	10.27	10.09	10.26
5251	NASDAQ	MCBC	Thu, Jun 27, 2019	9.85	10.26	9.83	10.26
5250	NASDAQ	MCBC	Wed, Jun 26, 2019	9.90	10.10	9.80	9.85
5249	NASDAQ	MCBC	Tue, Jun 25, 2019	9.90	9.99	9.71	9.91
5248	NASDAQ	MCBC	Mon, Jun 24, 2019	10.27	10.27	9.91	9.93
5247	NASDAQ	MCBC	Fri, Jun 21, 2019	10.07	10.20	10.02	10.19
5246	NASDAQ	MCBC	Thu, Jun 20, 2019	10.11	10.24	10.02	10.15
5245	NASDAQ	MCBC	Wed, Jun 19, 2019	10.18	10.30	10.09	10.10
5244	NASDAQ	MCBC	Tue, Jun 18, 2019	10.30	10.39	10.17	10.21
5243	NASDAQ	MCBC	Mon, Jun 17, 2019	10.28	10.32	10.18	10.26
5242	NASDAQ	MCBC	Fri, Jun 14, 2019	10.27	10.51	10.13	10.35
5241	NASDAQ	MCBC	Thu, Jun 13, 2019	10.31	10.38	10.18	10.32
5240	NASDAQ	MCBC	Wed, Jun 12, 2019	10.11	10.39	10.11	10.21
5239	NASDAQ	MCBC	Tue, Jun 11, 2019	10.25	10.47	10.14	10.18
5238	NASDAQ	MCBC	Mon, Jun 10, 2019	10.18	10.32	10.18	10.24
5237	NASDAQ	MCBC	Fri, Jun 7, 2019	10.13	10.18	10.08	10.15
5236	NASDAQ	MCBC	Thu, Jun 6, 2019	10.12	10.24	10.07	10.17
5235	NASDAQ	MCBC	Wed, Jun 5, 2019	10.36	10.60	10.16	10.18
5234	NASDAQ	MCBC	Tue, Jun 4, 2019	10.31	10.50	10.16	10.38
5233	NASDAQ	MCBC	Mon, Jun 3, 2019	10.08	10.20	10.01	10.18
5232	NASDAQ	MCBC	Fri, May 31, 2019	10.24	10.42	10.06	10.15
5231	NASDAQ	MCBC	Thu, May 30, 2019	10.49	10.58	10.20	10.32
5230	NASDAQ	MCBC	Wed, May 29, 2019	10.31	10.58	10.31	10.41
5229	NASDAQ	MCBC	Tue, May 28, 2019	10.57	10.57	10.32	10.44
5228	NASDAQ	MCBC	Fri, May 24, 2019	10.29	10.53	10.16	10.48
5227	NASDAQ	MCBC	Thu, May 23, 2019	10.33	10.41	10.20	10.27
5226	NASDAQ	MCBC	Wed, May 22, 2019	10.66	10.66	10.41	10.49
5225	NASDAQ	MCBC	Tue, May 21, 2019	10.50	10.69	10.50	10.64
5224	NASDAQ	MCBC	Mon, May 20, 2019	10.32	10.64	10.32	10.61
5223	NASDAQ	MCBC	Fri, May 17, 2019	10.42	10.59	10.40	10.45
5222	NASDAQ	MCBC	Thu, May 16, 2019	10.37	10.55	10.37	10.53
5221	NASDAQ	MCBC	Wed, May 15, 2019	10.42	10.53	10.30	10.47
5220	NASDAQ	MCBC	Tue, May 14, 2019	10.28	10.60	10.26	10.58
5219	NASDAQ	MCBC	Mon, May 13, 2019	10.56	10.67	10.25	10.31
5218	NASDAQ	MCBC	Fri, May 10, 2019	10.69	10.87	10.69	10.76
5217	NASDAQ	MCBC	Thu, May 9, 2019	10.68	10.90	10.66	10.75
5216	NASDAQ	MCBC	Wed, May 8, 2019	10.87	10.87	10.52	10.70
5215	NASDAQ	MCBC	Tue, May 7, 2019	10.75	10.94	10.57	10.86
5214	NASDAQ	MCBC	Mon, May 6, 2019	10.41	10.95	10.38	10.85
5213	NASDAQ	MCBC	Fri, May 3, 2019	10.28	10.43	10.23	10.42
5212	NASDAQ	MCBC	Thu, May 2, 2019	10.15	10.35	10.15	10.24
5211	NASDAQ	MCBC	Wed, May 1, 2019	10.30	10.41	10.10	10.15
5210	NASDAQ	MCBC	Tue, Apr 30, 2019	10.45	10.47	10.24	10.32
5209	NASDAQ	MCBC	Mon, Apr 29, 2019	10.35	10.52	10.25	10.42
5208	NASDAQ	MCBC	Fri, Apr 26, 2019	10.35	10.43	10.12	10.28
5207	NASDAQ	MCBC	Thu, Apr 25, 2019	10.33	10.43	10.18	10.18
5206	NASDAQ	MCBC	Wed, Apr 24, 2019	10.28	10.56	10.28	10.39
5205	NASDAQ	MCBC	Tue, Apr 23, 2019	10.26	10.62	10.26	10.50
5204	NASDAQ	MCBC	Mon, Apr 22, 2019	10.53	10.53	10.19	10.20
5203	NASDAQ	MCBC	Thu, Apr 18, 2019	10.58	10.62	10.40	10.47
5202	NASDAQ	MCBC	Wed, Apr 17, 2019	10.70	10.70	10.57	10.63
5201	NASDAQ	MCBC	Tue, Apr 16, 2019	10.49	10.74	10.49	10.70
5200	NASDAQ	MCBC	Mon, Apr 15, 2019	10.70	10.70	10.43	10.51
5199	NASDAQ	MCBC	Fri, Apr 12, 2019	10.70	10.85	10.55	10.66
5198	NASDAQ	MCBC	Thu, Apr 11, 2019	10.64	10.72	10.58	10.63
5197	NASDAQ	MCBC	Wed, Apr 10, 2019	10.40	10.65	10.39	10.60
5196	NASDAQ	MCBC	Tue, Apr 9, 2019	10.60	10.64	10.44	10.45
5195	NASDAQ	MCBC	Mon, Apr 8, 2019	10.39	10.63	10.39	10.61
5194	NASDAQ	MCBC	Fri, Apr 5, 2019	10.29	10.48	10.22	10.47
5193	NASDAQ	MCBC	Thu, Apr 4, 2019	10.15	10.30	10.12	10.28
5192	NASDAQ	MCBC	Wed, Apr 3, 2019	10.12	10.21	10.10	10.19
5191	NASDAQ	MCBC	Tue, Apr 2, 2019	10.09	10.18	10.05	10.11
5190	NASDAQ	MCBC	Mon, Apr 1, 2019	9.99	10.17	9.99	10.13
5189	NASDAQ	MCBC	Fri, Mar 29, 2019	10.03	10.05	9.64	9.94
5188	NASDAQ	MCBC	Thu, Mar 28, 2019	9.92	10.21	9.88	9.97
5187	NASDAQ	MCBC	Wed, Mar 27, 2019	9.85	10.03	9.74	9.94
5186	NASDAQ	MCBC	Tue, Mar 26, 2019	9.73	9.90	9.65	9.90
5185	NASDAQ	MCBC	Mon, Mar 25, 2019	9.32	9.73	9.32	9.66
5184	NASDAQ	MCBC	Fri, Mar 22, 2019	9.72	9.96	9.32	9.32
5183	NASDAQ	MCBC	Thu, Mar 21, 2019	10.08	10.21	9.91	9.92
5182	NASDAQ	MCBC	Wed, Mar 20, 2019	10.29	10.39	10.11	10.12
5181	NASDAQ	MCBC	Tue, Mar 19, 2019	10.49	10.52	10.24	10.28
5180	NASDAQ	MCBC	Mon, Mar 18, 2019	10.38	10.65	10.38	10.55
5179	NASDAQ	MCBC	Fri, Mar 15, 2019	10.51	10.64	10.40	10.50
5178	NASDAQ	MCBC	Thu, Mar 14, 2019	10.33	10.59	10.33	10.52
5177	NASDAQ	MCBC	Wed, Mar 13, 2019	10.68	10.68	9.89	10.58
5176	NASDAQ	MCBC	Tue, Mar 12, 2019	10.64	10.77	10.63	10.63
5175	NASDAQ	MCBC	Mon, Mar 11, 2019	10.44	10.75	10.44	10.68
5174	NASDAQ	MCBC	Fri, Mar 8, 2019	10.42	10.65	10.34	10.44
5173	NASDAQ	MCBC	Thu, Mar 7, 2019	10.57	10.60	10.40	10.46
5172	NASDAQ	MCBC	Wed, Mar 6, 2019	11.09	11.16	10.60	10.62
5171	NASDAQ	MCBC	Tue, Mar 5, 2019	10.75	11.14	10.75	11.13
5170	NASDAQ	MCBC	Mon, Mar 4, 2019	10.95	11.00	10.84	10.86
5169	NASDAQ	MCBC	Fri, Mar 1, 2019	10.93	11.00	10.73	10.98
5168	NASDAQ	MCBC	Thu, Feb 28, 2019	10.82	10.94	10.67	10.91
5167	NASDAQ	MCBC	Wed, Feb 27, 2019	10.79	11.00	10.72	10.76
5166	NASDAQ	MCBC	Tue, Feb 26, 2019	10.93	10.99	10.70	10.80
5165	NASDAQ	MCBC	Mon, Feb 25, 2019	10.98	10.99	10.80	10.84
5164	NASDAQ	MCBC	Fri, Feb 22, 2019	10.85	10.85	10.74	10.85
5163	NASDAQ	MCBC	Thu, Feb 21, 2019	10.73	10.82	10.69	10.80
5162	NASDAQ	MCBC	Wed, Feb 20, 2019	10.69	10.81	10.67	10.76
5161	NASDAQ	MCBC	Tue, Feb 19, 2019	10.25	10.84	10.25	10.73
5160	NASDAQ	MCBC	Fri, Feb 15, 2019	10.22	10.50	10.09	10.37
5159	NASDAQ	MCBC	Thu, Feb 14, 2019	10.24	10.42	10.10	10.15
5158	NASDAQ	MCBC	Wed, Feb 13, 2019	10.25	10.32	9.87	10.29
5157	NASDAQ	MCBC	Tue, Feb 12, 2019	10.10	10.30	9.99	10.27
5156	NASDAQ	MCBC	Mon, Feb 11, 2019	10.08	10.26	9.85	10.11
5155	NASDAQ	MCBC	Fri, Feb 8, 2019	10.12	10.17	10.04	10.08
5154	NASDAQ	MCBC	Thu, Feb 7, 2019	10.14	10.20	10.04	10.14
5153	NASDAQ	MCBC	Wed, Feb 6, 2019	10.21	10.21	10.04	10.14
5152	NASDAQ	MCBC	Tue, Feb 5, 2019	10.28	10.36	10.17	10.17
5151	NASDAQ	MCBC	Mon, Feb 4, 2019	9.94	10.32	9.87	10.31
5150	NASDAQ	MCBC	Fri, Feb 1, 2019	9.76	9.97	9.73	9.94
5149	NASDAQ	MCBC	Thu, Jan 31, 2019	9.81	9.97	9.67	9.76
5148	NASDAQ	MCBC	Wed, Jan 30, 2019	9.71	9.88	9.65	9.87
5147	NASDAQ	MCBC	Tue, Jan 29, 2019	9.76	9.80	9.66	9.73
5146	NASDAQ	MCBC	Mon, Jan 28, 2019	9.69	9.81	9.52	9.77
5145	NASDAQ	MCBC	Fri, Jan 25, 2019	9.80	9.98	9.68	9.73
5144	NASDAQ	MCBC	Thu, Jan 24, 2019	9.98	9.98	9.58	9.70
5143	NASDAQ	MCBC	Wed, Jan 23, 2019	9.77	10.00	9.65	9.99
5142	NASDAQ	MCBC	Tue, Jan 22, 2019	9.76	9.91	9.66	9.72
5141	NASDAQ	MCBC	Fri, Jan 18, 2019	9.74	9.97	9.61	9.82
5140	NASDAQ	MCBC	Thu, Jan 17, 2019	9.67	9.91	9.60	9.78
5139	NASDAQ	MCBC	Wed, Jan 16, 2019	9.71	9.86	9.51	9.67
5138	NASDAQ	MCBC	Tue, Jan 15, 2019	9.49	9.95	9.49	9.66
5137	NASDAQ	MCBC	Mon, Jan 14, 2019	9.72	10.05	9.65	9.66
5136	NASDAQ	MCBC	Fri, Jan 11, 2019	9.80	9.99	9.73	9.78
5135	NASDAQ	MCBC	Thu, Jan 10, 2019	9.86	10.01	9.71	9.85
5134	NASDAQ	MCBC	Wed, Jan 9, 2019	10.08	10.08	9.88	9.92
5133	NASDAQ	MCBC	Tue, Jan 8, 2019	9.85	10.03	9.69	10.00
5132	NASDAQ	MCBC	Mon, Jan 7, 2019	9.81	9.85	9.71	9.80
5131	NASDAQ	MCBC	Fri, Jan 4, 2019	9.72	9.95	9.54	9.84
5130	NASDAQ	MCBC	Thu, Jan 3, 2019	9.74	9.86	9.57	9.62
5129	NASDAQ	MCBC	Wed, Jan 2, 2019	9.57	9.84	9.57	9.82
5128	NASDAQ	MCBC	Mon, Dec 31, 2018	9.60	9.63	9.48	9.62
5127	NASDAQ	MCBC	Fri, Dec 28, 2018	9.68	9.94	9.52	9.53
5126	NASDAQ	MCBC	Thu, Dec 27, 2018	9.44	9.53	9.29	9.47
5125	NASDAQ	MCBC	Wed, Dec 26, 2018	9.15	9.63	9.13	9.57
5124	NASDAQ	MCBC	Mon, Dec 24, 2018	9.26	9.51	8.99	9.15
5123	NASDAQ	MCBC	Fri, Dec 21, 2018	9.29	9.44	8.98	9.30
5122	NASDAQ	MCBC	Thu, Dec 20, 2018	9.27	9.49	9.19	9.36
5121	NASDAQ	MCBC	Wed, Dec 19, 2018	9.38	9.47	9.22	9.26
5120	NASDAQ	MCBC	Tue, Dec 18, 2018	9.60	10.15	8.81	9.33
5119	NASDAQ	MCBC	Mon, Dec 17, 2018	9.50	9.71	9.35	9.50
5118	NASDAQ	MCBC	Fri, Dec 14, 2018	9.48	9.83	9.48	9.57
5117	NASDAQ	MCBC	Thu, Dec 13, 2018	9.48	9.68	9.45	9.51
5116	NASDAQ	MCBC	Wed, Dec 12, 2018	9.61	9.74	9.36	9.60
5115	NASDAQ	MCBC	Tue, Dec 11, 2018	9.57	9.72	9.50	9.52
5114	NASDAQ	MCBC	Mon, Dec 10, 2018	9.34	9.53	9.10	9.50
5113	NASDAQ	MCBC	Fri, Dec 7, 2018	9.35	9.76	9.28	9.34
5112	NASDAQ	MCBC	Thu, Dec 6, 2018	9.31	9.39	8.84	9.37
5111	NASDAQ	MCBC	Tue, Dec 4, 2018	9.99	10.10	9.20	9.41
5110	NASDAQ	MCBC	Mon, Dec 3, 2018	10.35	10.35	9.71	10.00
5109	NASDAQ	MCBC	Fri, Nov 30, 2018	10.18	10.24	10.04	10.14
5108	NASDAQ	MCBC	Thu, Nov 29, 2018	10.53	10.53	10.21	10.22
5107	NASDAQ	MCBC	Wed, Nov 28, 2018	10.10	10.58	10.08	10.54
5106	NASDAQ	MCBC	Tue, Nov 27, 2018	9.98	10.09	9.98	10.05
5105	NASDAQ	MCBC	Mon, Nov 26, 2018	10.29	10.33	9.98	9.99
5104	NASDAQ	MCBC	Fri, Nov 23, 2018	10.10	10.29	10.02	10.10
5103	NASDAQ	MCBC	Wed, Nov 21, 2018	9.94	10.17	9.61	10.16
5102	NASDAQ	MCBC	Tue, Nov 20, 2018	10.33	10.41	9.94	10.00
5101	NASDAQ	MCBC	Mon, Nov 19, 2018	10.32	10.46	10.30	10.34
5100	NASDAQ	MCBC	Fri, Nov 16, 2018	10.40	10.57	10.32	10.39
5099	NASDAQ	MCBC	Thu, Nov 15, 2018	10.38	10.56	10.22	10.47
5098	NASDAQ	MCBC	Wed, Nov 14, 2018	10.58	10.68	10.39	10.43
5097	NASDAQ	MCBC	Tue, Nov 13, 2018	10.70	10.76	10.55	10.56
5096	NASDAQ	MCBC	Mon, Nov 12, 2018	10.72	10.86	10.61	10.69
5095	NASDAQ	MCBC	Fri, Nov 9, 2018	10.85	10.90	10.71	10.71
5094	NASDAQ	MCBC	Thu, Nov 8, 2018	10.82	10.97	10.79	10.94
5093	NASDAQ	MCBC	Wed, Nov 7, 2018	10.80	10.84	10.65	10.82
5092	NASDAQ	MCBC	Tue, Nov 6, 2018	10.67	10.81	10.67	10.79
5091	NASDAQ	MCBC	Mon, Nov 5, 2018	10.75	10.77	10.65	10.68
5090	NASDAQ	MCBC	Fri, Nov 2, 2018	10.70	10.87	10.65	10.75
5089	NASDAQ	MCBC	Thu, Nov 1, 2018	10.86	10.86	10.65	10.72
5088	NASDAQ	MCBC	Wed, Oct 31, 2018	11.00	11.05	10.81	10.85
5087	NASDAQ	MCBC	Tue, Oct 30, 2018	10.94	11.01	10.85	11.01
5086	NASDAQ	MCBC	Mon, Oct 29, 2018	10.98	11.02	10.80	10.96
5085	NASDAQ	MCBC	Fri, Oct 26, 2018	11.03	11.03	10.60	10.88
5084	NASDAQ	MCBC	Thu, Oct 25, 2018	10.73	11.44	10.73	11.15
5083	NASDAQ	MCBC	Wed, Oct 24, 2018	10.72	11.04	10.66	10.66
5082	NASDAQ	MCBC	Tue, Oct 23, 2018	10.97	11.23	10.82	11.11
5081	NASDAQ	MCBC	Mon, Oct 22, 2018	11.01	11.15	11.00	11.04
5080	NASDAQ	MCBC	Fri, Oct 19, 2018	11.01	11.05	10.70	10.98
5079	NASDAQ	MCBC	Thu, Oct 18, 2018	11.19	11.25	11.00	11.06
5078	NASDAQ	MCBC	Wed, Oct 17, 2018	11.09	11.28	10.96	11.28
5077	NASDAQ	MCBC	Tue, Oct 16, 2018	11.01	11.21	10.89	11.18
5076	NASDAQ	MCBC	Mon, Oct 15, 2018	10.97	11.50	10.88	11.00
5075	NASDAQ	MCBC	Fri, Oct 12, 2018	11.20	11.37	10.87	10.96
5074	NASDAQ	MCBC	Thu, Oct 11, 2018	11.42	11.53	11.22	11.23
5073	NASDAQ	MCBC	Wed, Oct 10, 2018	11.60	11.70	11.47	11.48
5072	NASDAQ	MCBC	Tue, Oct 9, 2018	11.60	11.71	11.54	11.58
5071	NASDAQ	MCBC	Mon, Oct 8, 2018	11.36	11.62	11.35	11.59
5070	NASDAQ	MCBC	Fri, Oct 5, 2018	11.39	11.43	11.29	11.37
5069	NASDAQ	MCBC	Thu, Oct 4, 2018	11.35	11.50	11.35	11.37
5068	NASDAQ	MCBC	Wed, Oct 3, 2018	11.37	11.49	11.21	11.36
5067	NASDAQ	MCBC	Tue, Oct 2, 2018	11.45	11.45	11.31	11.37
5066	NASDAQ	MCBC	Mon, Oct 1, 2018	11.79	11.79	11.47	11.49
5065	NASDAQ	MCBC	Fri, Sep 28, 2018	11.53	11.81	11.50	11.71
5064	NASDAQ	MCBC	Thu, Sep 27, 2018	11.85	11.85	11.60	11.64
5063	NASDAQ	MCBC	Wed, Sep 26, 2018	11.99	11.99	11.79	11.85
5062	NASDAQ	MCBC	Tue, Sep 25, 2018	11.81	12.01	11.79	11.97
5061	NASDAQ	MCBC	Mon, Sep 24, 2018	12.01	12.01	11.73	11.79
5060	NASDAQ	MCBC	Fri, Sep 21, 2018	12.00	12.09	11.94	12.09
5059	NASDAQ	MCBC	Thu, Sep 20, 2018	12.03	12.17	12.03	12.09
5058	NASDAQ	MCBC	Wed, Sep 19, 2018	12.07	12.16	12.02	12.03
5057	NASDAQ	MCBC	Tue, Sep 18, 2018	12.13	12.27	12.01	12.03
5056	NASDAQ	MCBC	Mon, Sep 17, 2018	12.19	12.24	12.03	12.18
5055	NASDAQ	MCBC	Fri, Sep 14, 2018	12.02	12.35	12.02	12.15
5054	NASDAQ	MCBC	Thu, Sep 13, 2018	12.28	12.28	12.06	12.06
5053	NASDAQ	MCBC	Wed, Sep 12, 2018	12.40	12.45	12.16	12.19
5052	NASDAQ	MCBC	Tue, Sep 11, 2018	12.53	12.59	12.40	12.40
5051	NASDAQ	MCBC	Mon, Sep 10, 2018	12.40	12.63	12.40	12.52
5050	NASDAQ	MCBC	Fri, Sep 7, 2018	12.42	12.56	12.42	12.46
5049	NASDAQ	MCBC	Thu, Sep 6, 2018	12.44	12.50	12.32	12.42
5048	NASDAQ	MCBC	Wed, Sep 5, 2018	12.45	12.46	12.35	12.43
5047	NASDAQ	MCBC	Tue, Sep 4, 2018	12.52	12.55	12.34	12.39
5046	NASDAQ	MCBC	Fri, Aug 31, 2018	12.43	12.52	12.34	12.47
5045	NASDAQ	MCBC	Thu, Aug 30, 2018	12.37	12.49	12.23	12.43
5044	NASDAQ	MCBC	Wed, Aug 29, 2018	12.28	12.40	12.18	12.36
5043	NASDAQ	MCBC	Tue, Aug 28, 2018	12.21	12.28	12.14	12.17
5042	NASDAQ	MCBC	Mon, Aug 27, 2018	12.30	12.40	12.15	12.22
5041	NASDAQ	MCBC	Fri, Aug 24, 2018	12.45	12.45	12.33	12.36
5040	NASDAQ	MCBC	Thu, Aug 23, 2018	12.25	12.41	12.24	12.38
5039	NASDAQ	MCBC	Wed, Aug 22, 2018	12.34	12.34	12.13	12.27
5038	NASDAQ	MCBC	Tue, Aug 21, 2018	12.19	12.40	12.19	12.35
5037	NASDAQ	MCBC	Mon, Aug 20, 2018	12.40	12.41	12.13	12.19
5036	NASDAQ	MCBC	Fri, Aug 17, 2018	12.18	12.35	12.18	12.31
5035	NASDAQ	MCBC	Thu, Aug 16, 2018	12.10	12.35	12.10	12.25
5034	NASDAQ	MCBC	Wed, Aug 15, 2018	12.39	12.39	12.03	12.14
5033	NASDAQ	MCBC	Tue, Aug 14, 2018	12.29	12.41	12.20	12.41
5032	NASDAQ	MCBC	Mon, Aug 13, 2018	12.40	12.44	12.11	12.25
5031	NASDAQ	MCBC	Fri, Aug 10, 2018	12.40	12.44	12.36	12.38
5030	NASDAQ	MCBC	Thu, Aug 9, 2018	12.46	12.49	12.32	12.38
5029	NASDAQ	MCBC	Wed, Aug 8, 2018	12.36	12.53	12.33	12.46
5028	NASDAQ	MCBC	Tue, Aug 7, 2018	12.48	12.53	12.33	12.40
5027	NASDAQ	MCBC	Mon, Aug 6, 2018	12.33	12.45	12.33	12.39
5026	NASDAQ	MCBC	Fri, Aug 3, 2018	12.45	12.50	12.25	12.32
5025	NASDAQ	MCBC	Thu, Aug 2, 2018	12.24	12.45	12.24	12.44
5024	NASDAQ	MCBC	Wed, Aug 1, 2018	12.25	12.41	12.20	12.30
5023	NASDAQ	MCBC	Tue, Jul 31, 2018	12.28	12.38	12.15	12.27
5022	NASDAQ	MCBC	Mon, Jul 30, 2018	12.37	12.50	12.27	12.27
5021	NASDAQ	MCBC	Fri, Jul 27, 2018	12.60	12.60	12.15	12.24
5020	NASDAQ	MCBC	Thu, Jul 26, 2018	12.36	12.50	12.28	12.44
5019	NASDAQ	MCBC	Wed, Jul 25, 2018	12.45	12.45	12.25	12.37
5018	NASDAQ	MCBC	Tue, Jul 24, 2018	12.69	12.69	12.40	12.41
5017	NASDAQ	MCBC	Mon, Jul 23, 2018	12.45	12.65	12.45	12.60
5016	NASDAQ	MCBC	Fri, Jul 20, 2018	12.46	12.60	12.46	12.53
5015	NASDAQ	MCBC	Thu, Jul 19, 2018	12.34	12.50	12.32	12.48
5014	NASDAQ	MCBC	Wed, Jul 18, 2018	12.26	12.39	12.26	12.38
5013	NASDAQ	MCBC	Tue, Jul 17, 2018	12.43	12.56	12.30	12.32
5012	NASDAQ	MCBC	Mon, Jul 16, 2018	12.37	12.45	12.33	12.42
5011	NASDAQ	MCBC	Fri, Jul 13, 2018	12.50	12.53	12.37	12.38
5010	NASDAQ	MCBC	Thu, Jul 12, 2018	12.59	12.59	12.30	12.45
5009	NASDAQ	MCBC	Wed, Jul 11, 2018	12.22	12.78	12.22	12.56
5008	NASDAQ	MCBC	Tue, Jul 10, 2018	12.79	12.79	12.48	12.69
5007	NASDAQ	MCBC	Mon, Jul 9, 2018	12.82	12.92	12.65	12.73
5006	NASDAQ	MCBC	Fri, Jul 6, 2018	12.73	12.90	12.71	12.77
5005	NASDAQ	MCBC	Thu, Jul 5, 2018	12.61	12.77	12.50	12.76
5004	NASDAQ	MCBC	Tue, Jul 3, 2018	12.42	12.59	12.31	12.57
5003	NASDAQ	MCBC	Mon, Jul 2, 2018	12.10	12.40	12.10	12.40
5002	NASDAQ	MCBC	Fri, Jun 29, 2018	12.30	12.30	12.13	12.14
5001	NASDAQ	MCBC	Thu, Jun 28, 2018	12.20	12.32	12.17	12.22
5000	NASDAQ	MCBC	Wed, Jun 27, 2018	12.54	12.56	12.16	12.17
4999	NASDAQ	MCBC	Tue, Jun 26, 2018	12.52	12.64	12.47	12.56
4998	NASDAQ	MCBC	Mon, Jun 25, 2018	12.68	12.68	12.46	12.58
4997	NASDAQ	MCBC	Fri, Jun 22, 2018	12.33	12.82	12.25	12.77
4996	NASDAQ	MCBC	Thu, Jun 21, 2018	12.58	12.61	12.30	12.33
4995	NASDAQ	MCBC	Wed, Jun 20, 2018	12.57	12.64	12.46	12.57
4994	NASDAQ	MCBC	Tue, Jun 19, 2018	12.45	12.55	12.26	12.52
4993	NASDAQ	MCBC	Mon, Jun 18, 2018	12.27	12.48	12.20	12.44
4992	NASDAQ	MCBC	Fri, Jun 15, 2018	12.13	12.38	12.13	12.37
4991	NASDAQ	MCBC	Thu, Jun 14, 2018	12.11	12.23	12.04	12.20
4990	NASDAQ	MCBC	Wed, Jun 13, 2018	12.16	12.19	11.98	12.12
4989	NASDAQ	MCBC	Tue, Jun 12, 2018	12.11	12.16	12.00	12.09
4988	NASDAQ	MCBC	Mon, Jun 11, 2018	12.38	12.41	12.12	12.14
4987	NASDAQ	MCBC	Fri, Jun 8, 2018	12.56	12.58	12.36	12.37
4986	NASDAQ	MCBC	Thu, Jun 7, 2018	12.52	12.65	12.44	12.55
4985	NASDAQ	MCBC	Wed, Jun 6, 2018	12.38	12.52	12.38	12.52
4984	NASDAQ	MCBC	Tue, Jun 5, 2018	12.47	12.47	12.31	12.34
4983	NASDAQ	MCBC	Mon, Jun 4, 2018	12.28	12.45	12.28	12.41
4982	NASDAQ	MCBC	Fri, Jun 1, 2018	12.13	12.25	12.13	12.22
4981	NASDAQ	MCBC	Thu, May 31, 2018	12.21	12.48	12.07	12.09
4980	NASDAQ	MCBC	Wed, May 30, 2018	11.94	12.24	11.91	12.21
4979	NASDAQ	MCBC	Tue, May 29, 2018	11.84	11.85	11.72	11.82
4978	NASDAQ	MCBC	Fri, May 25, 2018	11.82	11.88	11.75	11.83
4977	NASDAQ	MCBC	Thu, May 24, 2018	11.63	11.80	11.57	11.78
4976	NASDAQ	MCBC	Wed, May 23, 2018	11.48	11.64	11.48	11.62
4975	NASDAQ	MCBC	Tue, May 22, 2018	11.35	11.56	11.27	11.46
4974	NASDAQ	MCBC	Mon, May 21, 2018	11.34	11.45	11.30	11.44
4973	NASDAQ	MCBC	Fri, May 18, 2018	11.39	11.39	11.29	11.35
4972	NASDAQ	MCBC	Thu, May 17, 2018	11.23	11.38	11.23	11.34
4971	NASDAQ	MCBC	Wed, May 16, 2018	11.05	11.29	11.05	11.23
4970	NASDAQ	MCBC	Tue, May 15, 2018	11.03	11.18	11.03	11.03
4969	NASDAQ	MCBC	Mon, May 14, 2018	11.23	11.24	10.98	10.99
4968	NASDAQ	MCBC	Fri, May 11, 2018	11.10	11.34	11.10	11.19
4967	NASDAQ	MCBC	Thu, May 10, 2018	10.99	11.07	10.94	11.05
4966	NASDAQ	MCBC	Wed, May 9, 2018	10.76	11.00	10.69	10.96
4965	NASDAQ	MCBC	Tue, May 8, 2018	10.79	10.82	10.71	10.78
4964	NASDAQ	MCBC	Mon, May 7, 2018	10.66	10.78	10.60	10.76
4963	NASDAQ	MCBC	Fri, May 4, 2018	10.32	10.70	10.32	10.66
4962	NASDAQ	MCBC	Thu, May 3, 2018	10.59	10.59	10.16	10.45
4961	NASDAQ	MCBC	Wed, May 2, 2018	10.48	10.67	10.32	10.65
4960	NASDAQ	MCBC	Tue, May 1, 2018	10.69	10.69	10.36	10.52
4959	NASDAQ	MCBC	Mon, Apr 30, 2018	10.77	10.89	10.67	10.68
4958	NASDAQ	MCBC	Fri, Apr 27, 2018	10.53	10.78	10.49	10.71
4957	NASDAQ	MCBC	Thu, Apr 26, 2018	10.63	10.70	10.52	10.54
4956	NASDAQ	MCBC	Wed, Apr 25, 2018	10.36	10.69	10.36	10.59
4955	NASDAQ	MCBC	Tue, Apr 24, 2018	10.64	10.75	10.64	10.71
4954	NASDAQ	MCBC	Mon, Apr 23, 2018	10.62	10.72	10.62	10.67
4953	NASDAQ	MCBC	Fri, Apr 20, 2018	10.55	10.67	10.50	10.62
4952	NASDAQ	MCBC	Thu, Apr 19, 2018	10.50	10.64	10.45	10.57
4951	NASDAQ	MCBC	Wed, Apr 18, 2018	10.50	10.58	10.47	10.53
4950	NASDAQ	MCBC	Tue, Apr 17, 2018	10.49	10.53	10.41	10.46
4949	NASDAQ	MCBC	Mon, Apr 16, 2018	10.37	10.48	10.34	10.46
4948	NASDAQ	MCBC	Fri, Apr 13, 2018	10.46	10.46	10.33	10.37
4947	NASDAQ	MCBC	Thu, Apr 12, 2018	10.51	10.56	10.45	10.45
4946	NASDAQ	MCBC	Wed, Apr 11, 2018	10.55	10.61	10.46	10.50
4945	NASDAQ	MCBC	Tue, Apr 10, 2018	10.42	10.64	10.35	10.58
4944	NASDAQ	MCBC	Mon, Apr 9, 2018	10.50	10.54	10.33	10.41
4943	NASDAQ	MCBC	Fri, Apr 6, 2018	10.53	10.56	10.30	10.41
4942	NASDAQ	MCBC	Thu, Apr 5, 2018	10.65	10.65	10.51	10.57
4941	NASDAQ	MCBC	Wed, Apr 4, 2018	10.29	10.61	10.29	10.55
4940	NASDAQ	MCBC	Tue, Apr 3, 2018	10.41	10.43	10.29	10.38
4939	NASDAQ	MCBC	Mon, Apr 2, 2018	10.26	10.38	10.16	10.30
4938	NASDAQ	MCBC	Thu, Mar 29, 2018	10.44	10.45	10.25	10.27
4937	NASDAQ	MCBC	Wed, Mar 28, 2018	10.38	10.47	10.33	10.42
4936	NASDAQ	MCBC	Tue, Mar 27, 2018	10.42	10.44	10.33	10.36
4935	NASDAQ	MCBC	Mon, Mar 26, 2018	10.18	10.41	10.18	10.35
4934	NASDAQ	MCBC	Fri, Mar 23, 2018	10.36	10.52	10.10	10.11
4933	NASDAQ	MCBC	Thu, Mar 22, 2018	10.49	10.59	10.31	10.49
4932	NASDAQ	MCBC	Wed, Mar 21, 2018	10.56	10.70	10.56	10.63
4931	NASDAQ	MCBC	Tue, Mar 20, 2018	10.58	10.65	10.53	10.60
4930	NASDAQ	MCBC	Mon, Mar 19, 2018	10.46	10.58	10.45	10.58
4929	NASDAQ	MCBC	Fri, Mar 16, 2018	10.49	10.57	10.48	10.51
4928	NASDAQ	MCBC	Thu, Mar 15, 2018	10.50	10.54	10.34	10.51
4927	NASDAQ	MCBC	Wed, Mar 14, 2018	10.56	10.56	10.43	10.48
4926	NASDAQ	MCBC	Tue, Mar 13, 2018	10.57	10.57	10.43	10.53
4925	NASDAQ	MCBC	Mon, Mar 12, 2018	10.57	10.58	10.42	10.56
4924	NASDAQ	MCBC	Fri, Mar 9, 2018	10.36	10.55	10.19	10.52
4923	NASDAQ	MCBC	Thu, Mar 8, 2018	10.29	10.32	10.20	10.25
4922	NASDAQ	MCBC	Wed, Mar 7, 2018	10.10	10.34	10.10	10.29
4921	NASDAQ	MCBC	Tue, Mar 6, 2018	10.23	10.23	10.06	10.17
4920	NASDAQ	MCBC	Mon, Mar 5, 2018	10.04	10.23	9.87	10.20
4919	NASDAQ	MCBC	Fri, Mar 2, 2018	10.00	10.19	9.98	10.12
4918	NASDAQ	MCBC	Thu, Mar 1, 2018	9.96	10.11	9.89	10.04
4917	NASDAQ	MCBC	Wed, Feb 28, 2018	10.12	10.23	9.88	9.89
4916	NASDAQ	MCBC	Tue, Feb 27, 2018	10.08	10.25	10.00	10.02
4915	NASDAQ	MCBC	Mon, Feb 26, 2018	10.13	10.13	10.02	10.12
4914	NASDAQ	MCBC	Fri, Feb 23, 2018	10.05	10.05	9.94	10.03
4913	NASDAQ	MCBC	Thu, Feb 22, 2018	10.11	10.11	9.92	10.00
4912	NASDAQ	MCBC	Wed, Feb 21, 2018	10.00	10.15	10.00	10.04
4911	NASDAQ	MCBC	Tue, Feb 20, 2018	10.01	10.10	9.99	10.00
4910	NASDAQ	MCBC	Fri, Feb 16, 2018	9.96	10.15	9.96	10.09
4909	NASDAQ	MCBC	Thu, Feb 15, 2018	10.02	10.11	10.00	10.04
4908	NASDAQ	MCBC	Wed, Feb 14, 2018	9.85	10.08	9.85	10.06
4907	NASDAQ	MCBC	Tue, Feb 13, 2018	9.85	9.98	9.85	9.92
4906	NASDAQ	MCBC	Mon, Feb 12, 2018	9.89	10.05	9.72	9.94
4905	NASDAQ	MCBC	Fri, Feb 9, 2018	9.85	10.10	9.57	9.93
4904	NASDAQ	MCBC	Thu, Feb 8, 2018	10.00	10.03	9.74	9.75
4903	NASDAQ	MCBC	Wed, Feb 7, 2018	9.99	10.10	9.99	10.05
4902	NASDAQ	MCBC	Tue, Feb 6, 2018	9.83	10.12	9.83	10.05
4901	NASDAQ	MCBC	Mon, Feb 5, 2018	10.30	10.38	9.88	9.96
4900	NASDAQ	MCBC	Fri, Feb 2, 2018	10.38	10.40	10.32	10.35
4899	NASDAQ	MCBC	Thu, Feb 1, 2018	10.32	10.40	10.30	10.40
4898	NASDAQ	MCBC	Wed, Jan 31, 2018	10.36	10.40	10.24	10.36
4897	NASDAQ	MCBC	Tue, Jan 30, 2018	10.30	10.40	10.27	10.36
4896	NASDAQ	MCBC	Mon, Jan 29, 2018	10.28	10.33	10.19	10.30
4895	NASDAQ	MCBC	Fri, Jan 26, 2018	10.32	10.32	10.27	10.32
4894	NASDAQ	MCBC	Thu, Jan 25, 2018	10.32	10.38	10.27	10.34
4893	NASDAQ	MCBC	Wed, Jan 24, 2018	10.31	10.34	10.27	10.30
4892	NASDAQ	MCBC	Tue, Jan 23, 2018	10.26	10.40	10.23	10.38
4891	NASDAQ	MCBC	Mon, Jan 22, 2018	10.24	10.39	10.23	10.32
4890	NASDAQ	MCBC	Fri, Jan 19, 2018	10.16	10.33	10.16	10.30
4889	NASDAQ	MCBC	Thu, Jan 18, 2018	10.20	10.25	10.20	10.21
4888	NASDAQ	MCBC	Wed, Jan 17, 2018	10.19	10.29	10.13	10.25
4887	NASDAQ	MCBC	Tue, Jan 16, 2018	10.17	10.28	9.71	10.21
4886	NASDAQ	MCBC	Fri, Jan 12, 2018	10.21	10.22	10.15	10.21
4885	NASDAQ	MCBC	Thu, Jan 11, 2018	10.08	10.22	10.03	10.20
4884	NASDAQ	MCBC	Wed, Jan 10, 2018	9.89	10.09	9.85	10.09
4883	NASDAQ	MCBC	Tue, Jan 9, 2018	9.90	9.96	9.88	9.90
4882	NASDAQ	MCBC	Mon, Jan 8, 2018	9.88	9.98	9.86	9.90
4881	NASDAQ	MCBC	Fri, Jan 5, 2018	9.90	10.01	9.89	9.93
4880	NASDAQ	MCBC	Thu, Jan 4, 2018	9.90	9.98	9.90	9.91
4879	NASDAQ	MCBC	Wed, Jan 3, 2018	9.98	10.00	9.90	9.92
4878	NASDAQ	MCBC	Tue, Jan 2, 2018	9.99	10.13	9.95	10.00
4877	NASDAQ	MCBC	Fri, Dec 29, 2017	10.05	10.06	9.97	10.00
4876	NASDAQ	MCBC	Thu, Dec 28, 2017	10.03	10.04	9.97	10.02
4875	NASDAQ	MCBC	Wed, Dec 27, 2017	10.08	10.08	9.95	10.00
4874	NASDAQ	MCBC	Tue, Dec 26, 2017	10.00	10.05	9.92	10.00
4873	NASDAQ	MCBC	Fri, Dec 22, 2017	10.10	10.10	9.99	10.00
4872	NASDAQ	MCBC	Thu, Dec 21, 2017	10.07	10.12	9.96	10.08
4871	NASDAQ	MCBC	Wed, Dec 20, 2017	10.08	10.10	9.94	9.97
4870	NASDAQ	MCBC	Tue, Dec 19, 2017	10.09	10.14	10.03	10.06
4869	NASDAQ	MCBC	Mon, Dec 18, 2017	10.14	10.19	9.98	10.10
4868	NASDAQ	MCBC	Fri, Dec 15, 2017	9.74	10.20	9.74	10.05
4867	NASDAQ	MCBC	Thu, Dec 14, 2017	9.94	9.98	9.70	9.75
4866	NASDAQ	MCBC	Wed, Dec 13, 2017	9.89	10.09	9.87	9.92
4865	NASDAQ	MCBC	Tue, Dec 12, 2017	10.00	10.03	9.75	9.79
4864	NASDAQ	MCBC	Mon, Dec 11, 2017	9.92	9.97	9.92	9.93
4863	NASDAQ	MCBC	Fri, Dec 8, 2017	10.04	10.06	9.91	9.94
4862	NASDAQ	MCBC	Thu, Dec 7, 2017	9.90	10.06	9.90	10.00
4861	NASDAQ	MCBC	Wed, Dec 6, 2017	9.92	10.06	9.92	9.95
4860	NASDAQ	MCBC	Tue, Dec 5, 2017	10.07	10.07	9.91	9.98
4859	NASDAQ	MCBC	Mon, Dec 4, 2017	10.20	10.34	10.07	10.07
4858	NASDAQ	MCBC	Fri, Dec 1, 2017	10.22	10.25	9.85	10.09
4857	NASDAQ	MCBC	Thu, Nov 30, 2017	10.44	10.50	10.17	10.18
4856	NASDAQ	MCBC	Wed, Nov 29, 2017	10.00	10.39	9.97	10.34
4855	NASDAQ	MCBC	Tue, Nov 28, 2017	9.98	10.00	9.87	9.99
4854	NASDAQ	MCBC	Mon, Nov 27, 2017	9.83	10.05	9.83	9.98
4853	NASDAQ	MCBC	Fri, Nov 24, 2017	9.96	10.03	9.74	9.81
4852	NASDAQ	MCBC	Wed, Nov 22, 2017	10.09	10.09	9.93	9.98
4851	NASDAQ	MCBC	Tue, Nov 21, 2017	10.11	10.14	9.97	10.04
4850	NASDAQ	MCBC	Mon, Nov 20, 2017	9.91	10.08	9.91	10.03
4849	NASDAQ	MCBC	Fri, Nov 17, 2017	9.79	9.95	9.77	9.91
4848	NASDAQ	MCBC	Thu, Nov 16, 2017	9.80	9.95	9.72	9.87
4847	NASDAQ	MCBC	Wed, Nov 15, 2017	9.73	9.82	9.73	9.76
4846	NASDAQ	MCBC	Tue, Nov 14, 2017	9.70	9.91	9.64	9.83
4845	NASDAQ	MCBC	Mon, Nov 13, 2017	9.59	9.78	9.59	9.72
4844	NASDAQ	MCBC	Fri, Nov 10, 2017	9.74	9.84	9.73	9.73
4843	NASDAQ	MCBC	Thu, Nov 9, 2017	9.57	9.76	9.57	9.71
4842	NASDAQ	MCBC	Wed, Nov 8, 2017	9.70	9.73	9.52	9.66
4841	NASDAQ	MCBC	Tue, Nov 7, 2017	9.91	10.03	9.62	9.71
4840	NASDAQ	MCBC	Mon, Nov 6, 2017	10.06	10.09	9.86	9.94
4839	NASDAQ	MCBC	Fri, Nov 3, 2017	10.10	10.15	10.01	10.05
4838	NASDAQ	MCBC	Thu, Nov 2, 2017	10.02	10.17	9.92	10.11
4837	NASDAQ	MCBC	Wed, Nov 1, 2017	10.10	10.10	9.91	9.97
4836	NASDAQ	MCBC	Tue, Oct 31, 2017	10.09	10.10	9.87	10.04
4835	NASDAQ	MCBC	Mon, Oct 30, 2017	10.16	10.16	9.90	9.92
4834	NASDAQ	MCBC	Fri, Oct 27, 2017	10.21	10.33	10.10	10.26
4833	NASDAQ	MCBC	Thu, Oct 26, 2017	10.25	10.25	10.22	10.25
4832	NASDAQ	MCBC	Wed, Oct 25, 2017	10.29	10.30	10.21	10.25
4831	NASDAQ	MCBC	Tue, Oct 24, 2017	10.39	10.40	10.28	10.28
4830	NASDAQ	MCBC	Mon, Oct 23, 2017	10.29	10.37	10.26	10.32
4829	NASDAQ	MCBC	Fri, Oct 20, 2017	10.40	10.40	10.27	10.32
4828	NASDAQ	MCBC	Thu, Oct 19, 2017	10.30	10.40	10.28	10.39
4827	NASDAQ	MCBC	Wed, Oct 18, 2017	10.33	10.43	10.29	10.35
4826	NASDAQ	MCBC	Tue, Oct 17, 2017	10.40	10.40	10.26	10.27
4825	NASDAQ	MCBC	Mon, Oct 16, 2017	10.36	10.41	10.36	10.41
4824	NASDAQ	MCBC	Fri, Oct 13, 2017	10.36	10.40	10.25	10.35
4823	NASDAQ	MCBC	Thu, Oct 12, 2017	10.40	10.46	10.35	10.35
4822	NASDAQ	MCBC	Wed, Oct 11, 2017	10.58	10.66	10.38	10.41
4821	NASDAQ	MCBC	Tue, Oct 10, 2017	10.50	10.57	10.40	10.57
4820	NASDAQ	MCBC	Mon, Oct 9, 2017	10.43	10.50	10.43	10.47
4819	NASDAQ	MCBC	Fri, Oct 6, 2017	10.35	10.50	10.35	10.44
4818	NASDAQ	MCBC	Thu, Oct 5, 2017	10.31	10.48	10.28	10.39
4817	NASDAQ	MCBC	Wed, Oct 4, 2017	10.40	10.44	10.21	10.32
4816	NASDAQ	MCBC	Tue, Oct 3, 2017	10.45	10.49	10.33	10.45
4815	NASDAQ	MCBC	Mon, Oct 2, 2017	10.26	10.42	10.14	10.41
4814	NASDAQ	MCBC	Fri, Sep 29, 2017	10.44	10.44	10.20	10.26
4813	NASDAQ	MCBC	Thu, Sep 28, 2017	10.34	10.41	10.06	10.39
4812	NASDAQ	MCBC	Wed, Sep 27, 2017	9.96	10.46	9.93	10.40
4811	NASDAQ	MCBC	Tue, Sep 26, 2017	9.84	9.96	9.78	9.95
4810	NASDAQ	MCBC	Mon, Sep 25, 2017	9.82	9.95	9.82	9.84
4809	NASDAQ	MCBC	Fri, Sep 22, 2017	9.78	9.92	9.78	9.87
4808	NASDAQ	MCBC	Thu, Sep 21, 2017	9.73	9.85	9.73	9.84
4807	NASDAQ	MCBC	Wed, Sep 20, 2017	9.63	9.80	9.63	9.76
4806	NASDAQ	MCBC	Tue, Sep 19, 2017	9.69	9.75	9.62	9.66
4805	NASDAQ	MCBC	Mon, Sep 18, 2017	9.63	9.70	9.55	9.67
4804	NASDAQ	MCBC	Fri, Sep 15, 2017	9.63	9.70	9.53	9.64
4803	NASDAQ	MCBC	Thu, Sep 14, 2017	9.70	9.71	9.53	9.61
4802	NASDAQ	MCBC	Wed, Sep 13, 2017	9.58	9.70	9.56	9.64
4801	NASDAQ	MCBC	Tue, Sep 12, 2017	9.53	9.60	9.53	9.57
4800	NASDAQ	MCBC	Mon, Sep 11, 2017	9.42	9.52	9.42	9.48
4799	NASDAQ	MCBC	Fri, Sep 8, 2017	9.25	9.48	9.25	9.35
4798	NASDAQ	MCBC	Thu, Sep 7, 2017	9.35	9.45	9.25	9.28
4797	NASDAQ	MCBC	Wed, Sep 6, 2017	9.60	9.66	9.39	9.39
4796	NASDAQ	MCBC	Tue, Sep 5, 2017	9.60	9.63	9.55	9.58
4795	NASDAQ	MCBC	Fri, Sep 1, 2017	9.59	9.65	9.59	9.62
4794	NASDAQ	MCBC	Thu, Aug 31, 2017	9.57	9.64	9.53	9.57
4793	NASDAQ	MCBC	Wed, Aug 30, 2017	9.52	9.59	9.42	9.50
4792	NASDAQ	MCBC	Tue, Aug 29, 2017	9.42	9.53	9.38	9.47
4791	NASDAQ	MCBC	Mon, Aug 28, 2017	9.51	9.60	9.50	9.52
4790	NASDAQ	MCBC	Fri, Aug 25, 2017	9.50	9.55	9.35	9.51
4789	NASDAQ	MCBC	Thu, Aug 24, 2017	9.36	9.49	9.32	9.48
4788	NASDAQ	MCBC	Wed, Aug 23, 2017	9.35	9.47	9.22	9.39
4787	NASDAQ	MCBC	Tue, Aug 22, 2017	9.40	9.46	9.36	9.43
4786	NASDAQ	MCBC	Mon, Aug 21, 2017	9.42	9.43	9.21	9.40
4785	NASDAQ	MCBC	Fri, Aug 18, 2017	9.28	9.50	9.28	9.40
4784	NASDAQ	MCBC	Thu, Aug 17, 2017	9.40	9.49	9.37	9.42
4783	NASDAQ	MCBC	Wed, Aug 16, 2017	9.47	9.50	9.40	9.46
4782	NASDAQ	MCBC	Tue, Aug 15, 2017	9.47	9.55	9.43	9.44
4781	NASDAQ	MCBC	Mon, Aug 14, 2017	9.20	9.46	9.20	9.45
4780	NASDAQ	MCBC	Fri, Aug 11, 2017	9.40	9.40	9.18	9.21
4779	NASDAQ	MCBC	Thu, Aug 10, 2017	9.39	9.50	9.36	9.40
4778	NASDAQ	MCBC	Wed, Aug 9, 2017	9.48	9.53	9.33	9.40
4777	NASDAQ	MCBC	Tue, Aug 8, 2017	9.44	9.60	9.44	9.56
4776	NASDAQ	MCBC	Mon, Aug 7, 2017	9.54	9.54	9.50	9.50
4775	NASDAQ	MCBC	Fri, Aug 4, 2017	9.64	9.64	9.55	9.55
4774	NASDAQ	MCBC	Thu, Aug 3, 2017	9.62	9.67	9.49	9.57
4773	NASDAQ	MCBC	Wed, Aug 2, 2017	9.65	9.67	9.52	9.53
4772	NASDAQ	MCBC	Tue, Aug 1, 2017	9.64	9.78	9.63	9.69
4771	NASDAQ	MCBC	Mon, Jul 31, 2017	9.39	9.80	9.39	9.65
4770	NASDAQ	MCBC	Fri, Jul 28, 2017	9.19	9.50	9.19	9.40
4769	NASDAQ	MCBC	Thu, Jul 27, 2017	9.26	9.39	9.12	9.20
4768	NASDAQ	MCBC	Wed, Jul 26, 2017	9.32	9.40	9.10	9.24
4767	NASDAQ	MCBC	Tue, Jul 25, 2017	9.17	9.43	9.15	9.32
4766	NASDAQ	MCBC	Mon, Jul 24, 2017	9.15	9.21	9.05	9.14
4765	NASDAQ	MCBC	Fri, Jul 21, 2017	9.39	9.39	9.08	9.14
4764	NASDAQ	MCBC	Thu, Jul 20, 2017	9.24	9.35	9.19	9.28
4763	NASDAQ	MCBC	Wed, Jul 19, 2017	9.20	9.33	9.20	9.23
4762	NASDAQ	MCBC	Tue, Jul 18, 2017	9.20	9.33	9.08	9.23
4761	NASDAQ	MCBC	Mon, Jul 17, 2017	9.24	9.46	9.22	9.30
4760	NASDAQ	MCBC	Fri, Jul 14, 2017	9.24	9.35	9.24	9.29
4759	NASDAQ	MCBC	Thu, Jul 13, 2017	9.35	9.49	9.25	9.32
4758	NASDAQ	MCBC	Wed, Jul 12, 2017	9.32	9.51	9.32	9.36
4757	NASDAQ	MCBC	Tue, Jul 11, 2017	9.38	9.38	9.21	9.34
4756	NASDAQ	MCBC	Mon, Jul 10, 2017	9.45	9.52	9.26	9.39
4755	NASDAQ	MCBC	Fri, Jul 7, 2017	9.55	9.59	9.44	9.52
4754	NASDAQ	MCBC	Thu, Jul 6, 2017	9.60	9.80	9.50	9.55
4753	NASDAQ	MCBC	Wed, Jul 5, 2017	9.71	9.71	9.47	9.61
4752	NASDAQ	MCBC	Mon, Jul 3, 2017	9.43	9.79	9.39	9.70
4751	NASDAQ	MCBC	Fri, Jun 30, 2017	9.67	9.67	9.46	9.54
4750	NASDAQ	MCBC	Thu, Jun 29, 2017	9.53	9.68	9.26	9.61
4749	NASDAQ	MCBC	Wed, Jun 28, 2017	9.20	9.50	9.20	9.40
4748	NASDAQ	MCBC	Tue, Jun 27, 2017	9.25	9.39	9.14	9.17
4747	NASDAQ	MCBC	Mon, Jun 26, 2017	9.40	9.40	9.17	9.22
4746	NASDAQ	MCBC	Fri, Jun 23, 2017	9.15	9.48	9.06	9.39
4745	NASDAQ	MCBC	Thu, Jun 22, 2017	9.11	9.20	8.87	9.15
4744	NASDAQ	MCBC	Wed, Jun 21, 2017	9.39	9.39	9.15	9.16
4743	NASDAQ	MCBC	Tue, Jun 20, 2017	9.35	9.42	9.29	9.38
4742	NASDAQ	MCBC	Mon, Jun 19, 2017	9.50	9.59	9.32	9.40
4741	NASDAQ	MCBC	Fri, Jun 16, 2017	9.49	9.69	9.41	9.48
4740	NASDAQ	MCBC	Thu, Jun 15, 2017	9.53	9.73	9.53	9.61
4739	NASDAQ	MCBC	Wed, Jun 14, 2017	9.69	9.69	9.48	9.64
4738	NASDAQ	MCBC	Tue, Jun 13, 2017	9.71	9.75	9.60	9.70
4737	NASDAQ	MCBC	Mon, Jun 12, 2017	9.80	9.89	9.53	9.70
4736	NASDAQ	MCBC	Fri, Jun 9, 2017	9.47	9.80	9.46	9.80
4735	NASDAQ	MCBC	Thu, Jun 8, 2017	9.32	9.76	9.20	9.47
4734	NASDAQ	MCBC	Wed, Jun 7, 2017	9.29	9.45	9.25	9.36
4733	NASDAQ	MCBC	Tue, Jun 6, 2017	9.34	9.46	9.24	9.29
4732	NASDAQ	MCBC	Mon, Jun 5, 2017	9.53	9.76	9.43	9.46
4731	NASDAQ	MCBC	Fri, Jun 2, 2017	9.40	9.76	9.40	9.54
4730	NASDAQ	MCBC	Thu, Jun 1, 2017	9.26	9.42	9.17	9.41
4729	NASDAQ	MCBC	Wed, May 31, 2017	9.29	9.38	9.17	9.24
4728	NASDAQ	MCBC	Tue, May 30, 2017	9.35	9.40	9.18	9.26
4727	NASDAQ	MCBC	Fri, May 26, 2017	9.19	9.35	9.18	9.30
4726	NASDAQ	MCBC	Thu, May 25, 2017	9.35	9.38	9.19	9.24
4725	NASDAQ	MCBC	Wed, May 24, 2017	9.39	9.41	9.17	9.30
4724	NASDAQ	MCBC	Tue, May 23, 2017	9.26	9.37	9.13	9.34
4723	NASDAQ	MCBC	Mon, May 22, 2017	9.22	9.30	9.03	9.26
4722	NASDAQ	MCBC	Fri, May 19, 2017	9.37	9.40	9.20	9.21
4721	NASDAQ	MCBC	Thu, May 18, 2017	9.52	9.63	9.30	9.36
4720	NASDAQ	MCBC	Wed, May 17, 2017	9.51	9.55	9.50	9.51
4719	NASDAQ	MCBC	Tue, May 16, 2017	9.60	9.74	9.54	9.65
4718	NASDAQ	MCBC	Mon, May 15, 2017	9.56	9.69	9.48	9.59
4717	NASDAQ	MCBC	Fri, May 12, 2017	9.70	9.72	9.51	9.54
4716	NASDAQ	MCBC	Thu, May 11, 2017	9.58	9.79	9.52	9.72
4715	NASDAQ	MCBC	Wed, May 10, 2017	9.63	9.77	9.60	9.65
4714	NASDAQ	MCBC	Tue, May 9, 2017	9.80	9.96	9.62	9.67
4713	NASDAQ	MCBC	Mon, May 8, 2017	9.78	9.98	9.69	9.80
4712	NASDAQ	MCBC	Fri, May 5, 2017	9.85	9.88	9.75	9.79
4711	NASDAQ	MCBC	Thu, May 4, 2017	9.82	9.93	9.77	9.84
4710	NASDAQ	MCBC	Wed, May 3, 2017	9.79	9.85	9.64	9.81
4709	NASDAQ	MCBC	Tue, May 2, 2017	9.88	9.96	9.79	9.85
4708	NASDAQ	MCBC	Mon, May 1, 2017	9.60	10.08	9.56	9.90
4707	NASDAQ	MCBC	Fri, Apr 28, 2017	9.99	10.13	9.56	9.57
4706	NASDAQ	MCBC	Thu, Apr 27, 2017	10.41	10.41	10.03	10.11
4705	NASDAQ	MCBC	Wed, Apr 26, 2017	10.31	10.50	10.29	10.41
4704	NASDAQ	MCBC	Tue, Apr 25, 2017	10.11	10.37	10.11	10.31
4703	NASDAQ	MCBC	Mon, Apr 24, 2017	9.96	10.10	9.84	10.09
4702	NASDAQ	MCBC	Fri, Apr 21, 2017	9.71	9.80	9.70	9.79
4701	NASDAQ	MCBC	Thu, Apr 20, 2017	9.60	9.74	9.58	9.71
4700	NASDAQ	MCBC	Wed, Apr 19, 2017	9.63	9.68	9.56	9.58
4699	NASDAQ	MCBC	Tue, Apr 18, 2017	9.60	9.67	9.58	9.63
4698	NASDAQ	MCBC	Mon, Apr 17, 2017	9.56	9.69	9.56	9.66
4697	NASDAQ	MCBC	Thu, Apr 13, 2017	9.63	9.68	9.56	9.59
4696	NASDAQ	MCBC	Wed, Apr 12, 2017	9.69	9.77	9.56	9.63
4695	NASDAQ	MCBC	Tue, Apr 11, 2017	9.64	9.78	9.62	9.74
4694	NASDAQ	MCBC	Mon, Apr 10, 2017	9.75	9.77	9.56	9.66
4693	NASDAQ	MCBC	Fri, Apr 7, 2017	9.75	9.79	9.72	9.74
4692	NASDAQ	MCBC	Thu, Apr 6, 2017	9.67	9.87	9.64	9.77
4691	NASDAQ	MCBC	Wed, Apr 5, 2017	9.80	9.85	9.66	9.67
4690	NASDAQ	MCBC	Tue, Apr 4, 2017	9.76	9.83	9.72	9.77
4689	NASDAQ	MCBC	Mon, Apr 3, 2017	9.88	9.97	9.69	9.76
4688	NASDAQ	MCBC	Fri, Mar 31, 2017	9.95	9.98	9.83	9.88
4687	NASDAQ	MCBC	Thu, Mar 30, 2017	9.77	9.98	9.77	9.94
4686	NASDAQ	MCBC	Wed, Mar 29, 2017	9.86	9.90	9.76	9.81
4685	NASDAQ	MCBC	Tue, Mar 28, 2017	9.79	9.93	9.75	9.92
4684	NASDAQ	MCBC	Mon, Mar 27, 2017	9.60	9.88	9.56	9.84
4683	NASDAQ	MCBC	Fri, Mar 24, 2017	9.64	9.80	9.61	9.69
4682	NASDAQ	MCBC	Thu, Mar 23, 2017	9.69	9.84	9.63	9.66
4681	NASDAQ	MCBC	Wed, Mar 22, 2017	9.70	9.79	9.60	9.64
4680	NASDAQ	MCBC	Tue, Mar 21, 2017	10.05	10.09	9.70	9.70
4679	NASDAQ	MCBC	Mon, Mar 20, 2017	9.96	10.10	9.96	9.99
4678	NASDAQ	MCBC	Fri, Mar 17, 2017	9.84	10.10	9.82	10.05
4677	NASDAQ	MCBC	Thu, Mar 16, 2017	9.90	9.96	9.85	9.89
4676	NASDAQ	MCBC	Wed, Mar 15, 2017	10.09	10.09	9.82	9.86
4675	NASDAQ	MCBC	Tue, Mar 14, 2017	9.85	9.92	9.72	9.83
4674	NASDAQ	MCBC	Mon, Mar 13, 2017	10.06	10.12	9.67	9.91
4673	NASDAQ	MCBC	Fri, Mar 10, 2017	10.16	10.21	10.06	10.08
4672	NASDAQ	MCBC	Thu, Mar 9, 2017	10.11	10.16	10.06	10.11
4671	NASDAQ	MCBC	Wed, Mar 8, 2017	10.17	10.17	10.06	10.06
4670	NASDAQ	MCBC	Tue, Mar 7, 2017	10.15	10.20	10.13	10.14
4669	NASDAQ	MCBC	Mon, Mar 6, 2017	10.12	10.22	10.11	10.15
4668	NASDAQ	MCBC	Fri, Mar 3, 2017	10.05	10.18	10.05	10.15
4667	NASDAQ	MCBC	Thu, Mar 2, 2017	10.23	10.23	10.10	10.13
4666	NASDAQ	MCBC	Wed, Mar 1, 2017	10.33	10.35	10.21	10.26
4665	NASDAQ	MCBC	Tue, Feb 28, 2017	10.23	10.30	10.04	10.12
4664	NASDAQ	MCBC	Mon, Feb 27, 2017	10.20	10.32	10.19	10.21
4663	NASDAQ	MCBC	Fri, Feb 24, 2017	10.24	10.32	10.19	10.20
4662	NASDAQ	MCBC	Thu, Feb 23, 2017	10.35	10.35	10.11	10.31
4661	NASDAQ	MCBC	Wed, Feb 22, 2017	10.20	10.35	10.17	10.28
4660	NASDAQ	MCBC	Tue, Feb 21, 2017	10.17	10.28	10.08	10.28
4659	NASDAQ	MCBC	Fri, Feb 17, 2017	10.20	10.33	10.09	10.19
4658	NASDAQ	MCBC	Thu, Feb 16, 2017	10.09	10.16	10.00	10.16
4657	NASDAQ	MCBC	Wed, Feb 15, 2017	10.00	10.17	9.83	10.15
4656	NASDAQ	MCBC	Tue, Feb 14, 2017	9.92	10.09	9.92	10.05
4655	NASDAQ	MCBC	Mon, Feb 13, 2017	9.99	9.99	9.90	9.99
4654	NASDAQ	MCBC	Fri, Feb 10, 2017	9.72	10.11	9.62	9.91
4653	NASDAQ	MCBC	Thu, Feb 9, 2017	9.56	9.80	9.56	9.68
4652	NASDAQ	MCBC	Wed, Feb 8, 2017	9.69	9.77	9.56	9.61
4651	NASDAQ	MCBC	Tue, Feb 7, 2017	9.96	9.96	9.78	9.79
4650	NASDAQ	MCBC	Mon, Feb 6, 2017	9.94	10.05	9.88	9.89
4649	NASDAQ	MCBC	Fri, Feb 3, 2017	9.92	10.04	9.84	10.02
4648	NASDAQ	MCBC	Thu, Feb 2, 2017	10.02	10.10	9.74	9.83
4647	NASDAQ	MCBC	Wed, Feb 1, 2017	10.28	10.30	10.06	10.08
4646	NASDAQ	MCBC	Tue, Jan 31, 2017	10.01	10.25	9.95	10.22
4645	NASDAQ	MCBC	Mon, Jan 30, 2017	10.23	10.23	10.05	10.06
4644	NASDAQ	MCBC	Fri, Jan 27, 2017	9.99	10.25	9.93	10.17
4643	NASDAQ	MCBC	Thu, Jan 26, 2017	10.20	10.32	10.10	10.15
4642	NASDAQ	MCBC	Wed, Jan 25, 2017	10.09	10.25	10.04	10.23
4641	NASDAQ	MCBC	Tue, Jan 24, 2017	9.82	10.05	9.82	9.99
4640	NASDAQ	MCBC	Mon, Jan 23, 2017	9.92	10.03	9.78	9.84
4639	NASDAQ	MCBC	Fri, Jan 20, 2017	9.97	10.21	9.93	9.94
4638	NASDAQ	MCBC	Thu, Jan 19, 2017	10.02	10.08	9.99	10.00
4637	NASDAQ	MCBC	Wed, Jan 18, 2017	9.98	10.05	9.90	10.01
4636	NASDAQ	MCBC	Tue, Jan 17, 2017	10.01	10.05	9.91	9.92
4635	NASDAQ	MCBC	Fri, Jan 13, 2017	10.04	10.24	10.02	10.15
4634	NASDAQ	MCBC	Thu, Jan 12, 2017	10.22	10.22	9.95	10.01
4633	NASDAQ	MCBC	Wed, Jan 11, 2017	9.89	10.30	9.85	10.25
4632	NASDAQ	MCBC	Tue, Jan 10, 2017	9.76	9.98	9.60	9.94
4631	NASDAQ	MCBC	Mon, Jan 9, 2017	9.90	9.97	9.71	9.80
4630	NASDAQ	MCBC	Fri, Jan 6, 2017	10.08	10.09	9.82	9.98
4629	NASDAQ	MCBC	Thu, Jan 5, 2017	10.27	10.27	9.85	10.04
4628	NASDAQ	MCBC	Wed, Jan 4, 2017	10.14	10.36	9.67	10.25
4627	NASDAQ	MCBC	Tue, Jan 3, 2017	10.42	10.48	10.17	10.18
4626	NASDAQ	MCBC	Fri, Dec 30, 2016	10.46	10.67	10.35	10.41
4625	NASDAQ	MCBC	Thu, Dec 29, 2016	10.63	10.67	10.43	10.50
4624	NASDAQ	MCBC	Wed, Dec 28, 2016	10.62	10.65	10.43	10.57
4623	NASDAQ	MCBC	Tue, Dec 27, 2016	10.55	10.66	10.54	10.57
4622	NASDAQ	MCBC	Fri, Dec 23, 2016	10.47	10.58	10.46	10.53
4621	NASDAQ	MCBC	Thu, Dec 22, 2016	10.48	10.63	10.40	10.54
4620	NASDAQ	MCBC	Wed, Dec 21, 2016	10.45	10.49	10.30	10.44
4619	NASDAQ	MCBC	Tue, Dec 20, 2016	10.24	10.45	10.21	10.44
4618	NASDAQ	MCBC	Mon, Dec 19, 2016	10.24	10.24	10.11	10.22
4617	NASDAQ	MCBC	Fri, Dec 16, 2016	9.96	10.15	9.92	9.96
4616	NASDAQ	MCBC	Thu, Dec 15, 2016	9.78	10.00	9.78	9.99
4615	NASDAQ	MCBC	Wed, Dec 14, 2016	9.92	10.01	9.73	9.84
4614	NASDAQ	MCBC	Tue, Dec 13, 2016	9.84	9.95	9.53	9.94
4613	NASDAQ	MCBC	Mon, Dec 12, 2016	9.91	10.05	9.74	9.77
4612	NASDAQ	MCBC	Fri, Dec 9, 2016	9.65	9.97	9.59	9.88
4611	NASDAQ	MCBC	Thu, Dec 8, 2016	9.70	9.70	9.69	9.70
4610	NASDAQ	MCBC	Wed, Dec 7, 2016	9.64	9.71	9.60	9.69
4609	NASDAQ	MCBC	Tue, Dec 6, 2016	9.65	9.68	9.50	9.62
4608	NASDAQ	MCBC	Mon, Dec 5, 2016	9.43	9.68	9.43	9.64
4607	NASDAQ	MCBC	Fri, Dec 2, 2016	9.63	9.64	9.42	9.44
4606	NASDAQ	MCBC	Thu, Dec 1, 2016	9.51	9.70	9.51	9.59
4605	NASDAQ	MCBC	Wed, Nov 30, 2016	9.68	9.68	9.37	9.43
4604	NASDAQ	MCBC	Tue, Nov 29, 2016	9.25	9.65	9.18	9.58
4603	NASDAQ	MCBC	Mon, Nov 28, 2016	9.30	9.42	9.11	9.17
4602	NASDAQ	MCBC	Fri, Nov 25, 2016	9.34	9.38	9.29	9.33
4601	NASDAQ	MCBC	Wed, Nov 23, 2016	9.14	9.33	9.14	9.33
4600	NASDAQ	MCBC	Tue, Nov 22, 2016	9.20	9.22	9.05	9.18
4599	NASDAQ	MCBC	Mon, Nov 21, 2016	9.20	9.20	9.12	9.20
4598	NASDAQ	MCBC	Fri, Nov 18, 2016	9.07	9.22	9.06	9.19
4597	NASDAQ	MCBC	Thu, Nov 17, 2016	9.20	9.20	9.04	9.07
4596	NASDAQ	MCBC	Wed, Nov 16, 2016	9.23	9.30	9.12	9.19
4595	NASDAQ	MCBC	Tue, Nov 15, 2016	9.15	9.46	9.00	9.28
4594	NASDAQ	MCBC	Mon, Nov 14, 2016	9.10	9.24	8.98	9.20
4593	NASDAQ	MCBC	Fri, Nov 11, 2016	8.80	9.07	8.67	8.99
4592	NASDAQ	MCBC	Thu, Nov 10, 2016	8.54	9.11	8.54	8.80
4591	NASDAQ	MCBC	Wed, Nov 9, 2016	8.36	8.58	8.31	8.52
4590	NASDAQ	MCBC	Tue, Nov 8, 2016	8.29	8.35	8.24	8.35
4589	NASDAQ	MCBC	Mon, Nov 7, 2016	8.23	8.45	8.23	8.35
4588	NASDAQ	MCBC	Fri, Nov 4, 2016	8.11	8.37	7.95	8.15
4587	NASDAQ	MCBC	Thu, Nov 3, 2016	7.99	8.20	7.88	8.10
4586	NASDAQ	MCBC	Wed, Nov 2, 2016	8.09	8.12	7.86	8.04
4585	NASDAQ	MCBC	Tue, Nov 1, 2016	8.17	8.25	8.08	8.08
4584	NASDAQ	MCBC	Mon, Oct 31, 2016	7.84	8.20	7.84	8.13
4583	NASDAQ	MCBC	Fri, Oct 28, 2016	7.95	8.00	7.90	7.97
4582	NASDAQ	MCBC	Thu, Oct 27, 2016	7.97	7.99	7.91	7.96
4581	NASDAQ	MCBC	Wed, Oct 26, 2016	8.03	8.15	7.98	7.99
4580	NASDAQ	MCBC	Tue, Oct 25, 2016	8.03	8.05	7.95	8.01
4579	NASDAQ	MCBC	Mon, Oct 24, 2016	8.05	8.11	8.02	8.05
4578	NASDAQ	MCBC	Fri, Oct 21, 2016	7.83	8.05	7.83	7.98
4577	NASDAQ	MCBC	Thu, Oct 20, 2016	8.07	8.09	7.94	8.01
4576	NASDAQ	MCBC	Wed, Oct 19, 2016	7.90	8.05	7.90	8.03
4575	NASDAQ	MCBC	Tue, Oct 18, 2016	7.98	8.04	7.89	7.98
4574	NASDAQ	MCBC	Mon, Oct 17, 2016	7.96	7.98	7.86	7.94
4573	NASDAQ	MCBC	Fri, Oct 14, 2016	7.85	7.93	7.81	7.91
4572	NASDAQ	MCBC	Thu, Oct 13, 2016	7.88	7.99	7.85	7.86
4571	NASDAQ	MCBC	Wed, Oct 12, 2016	7.85	8.05	7.85	8.02
4570	NASDAQ	MCBC	Tue, Oct 11, 2016	8.02	8.02	7.86	7.88
4569	NASDAQ	MCBC	Mon, Oct 10, 2016	7.97	8.11	7.94	8.02
4568	NASDAQ	MCBC	Fri, Oct 7, 2016	8.08	8.11	7.92	7.98
4567	NASDAQ	MCBC	Thu, Oct 6, 2016	7.93	8.11	7.90	8.05
4566	NASDAQ	MCBC	Wed, Oct 5, 2016	7.99	8.05	7.95	7.98
4565	NASDAQ	MCBC	Tue, Oct 4, 2016	7.92	8.01	7.88	7.97
4564	NASDAQ	MCBC	Mon, Oct 3, 2016	7.97	8.04	7.85	7.89
4563	NASDAQ	MCBC	Fri, Sep 30, 2016	7.91	8.02	7.86	7.99
4562	NASDAQ	MCBC	Thu, Sep 29, 2016	7.90	7.96	7.85	7.86
4561	NASDAQ	MCBC	Wed, Sep 28, 2016	7.97	8.00	7.86	7.97
4560	NASDAQ	MCBC	Tue, Sep 27, 2016	7.96	8.02	7.89	7.98
4559	NASDAQ	MCBC	Mon, Sep 26, 2016	8.00	8.02	7.89	7.91
4558	NASDAQ	MCBC	Fri, Sep 23, 2016	8.02	8.07	8.00	8.02
4557	NASDAQ	MCBC	Thu, Sep 22, 2016	8.00	8.05	7.95	8.01
4556	NASDAQ	MCBC	Wed, Sep 21, 2016	7.99	8.00	7.95	7.99
4555	NASDAQ	MCBC	Tue, Sep 20, 2016	8.00	8.03	7.95	7.96
4554	NASDAQ	MCBC	Mon, Sep 19, 2016	8.00	8.00	7.93	7.96
4553	NASDAQ	MCBC	Fri, Sep 16, 2016	8.00	8.00	7.85	7.99
4552	NASDAQ	MCBC	Thu, Sep 15, 2016	7.93	8.00	7.90	7.95
4551	NASDAQ	MCBC	Wed, Sep 14, 2016	7.94	7.96	7.85	7.88
4550	NASDAQ	MCBC	Tue, Sep 13, 2016	8.04	8.04	7.85	7.89
4549	NASDAQ	MCBC	Mon, Sep 12, 2016	7.92	8.07	7.86	8.04
4548	NASDAQ	MCBC	Fri, Sep 9, 2016	8.05	8.05	7.87	7.88
4547	NASDAQ	MCBC	Thu, Sep 8, 2016	8.06	8.06	8.00	8.03
4546	NASDAQ	MCBC	Wed, Sep 7, 2016	8.12	8.12	8.00	8.02
4545	NASDAQ	MCBC	Tue, Sep 6, 2016	8.08	8.10	7.92	8.08
4544	NASDAQ	MCBC	Fri, Sep 2, 2016	8.06	8.12	8.03	8.07
4543	NASDAQ	MCBC	Thu, Sep 1, 2016	7.78	8.11	7.78	8.10
4542	NASDAQ	MCBC	Wed, Aug 31, 2016	8.13	8.21	7.75	7.78
4541	NASDAQ	MCBC	Tue, Aug 30, 2016	8.08	8.17	8.00	8.11
4540	NASDAQ	MCBC	Mon, Aug 29, 2016	8.03	8.07	7.89	8.03
4539	NASDAQ	MCBC	Fri, Aug 26, 2016	7.98	8.17	7.70	7.97
4538	NASDAQ	MCBC	Thu, Aug 25, 2016	7.76	7.96	7.76	7.95
4537	NASDAQ	MCBC	Wed, Aug 24, 2016	7.68	7.75	7.68	7.72
4536	NASDAQ	MCBC	Tue, Aug 23, 2016	7.65	7.82	7.65	7.69
4535	NASDAQ	MCBC	Mon, Aug 22, 2016	7.64	7.76	7.62	7.67
4534	NASDAQ	MCBC	Fri, Aug 19, 2016	7.74	7.92	7.68	7.70
4533	NASDAQ	MCBC	Thu, Aug 18, 2016	7.82	7.85	7.57	7.77
4532	NASDAQ	MCBC	Wed, Aug 17, 2016	7.79	7.90	7.70	7.81
4531	NASDAQ	MCBC	Tue, Aug 16, 2016	7.77	7.90	7.63	7.81
4530	NASDAQ	MCBC	Mon, Aug 15, 2016	7.94	8.02	7.86	7.94
4529	NASDAQ	MCBC	Fri, Aug 12, 2016	7.74	8.04	7.74	7.87
4528	NASDAQ	MCBC	Thu, Aug 11, 2016	7.80	7.80	7.72	7.80
4527	NASDAQ	MCBC	Wed, Aug 10, 2016	7.72	7.86	7.69	7.72
4526	NASDAQ	MCBC	Tue, Aug 9, 2016	7.66	7.77	7.63	7.76
4525	NASDAQ	MCBC	Mon, Aug 8, 2016	7.69	7.71	7.62	7.66
4524	NASDAQ	MCBC	Fri, Aug 5, 2016	7.55	7.71	7.40	7.66
4523	NASDAQ	MCBC	Thu, Aug 4, 2016	7.58	7.58	7.47	7.49
4522	NASDAQ	MCBC	Wed, Aug 3, 2016	7.56	7.65	7.47	7.55
4521	NASDAQ	MCBC	Tue, Aug 2, 2016	7.60	7.67	7.57	7.57
4520	NASDAQ	MCBC	Mon, Aug 1, 2016	7.70	7.72	7.53	7.66
4519	NASDAQ	MCBC	Fri, Jul 29, 2016	7.62	7.75	7.29	7.75
4518	NASDAQ	MCBC	Thu, Jul 28, 2016	7.47	7.65	7.43	7.60
4517	NASDAQ	MCBC	Wed, Jul 27, 2016	7.44	7.52	7.44	7.48
4516	NASDAQ	MCBC	Tue, Jul 26, 2016	7.46	7.50	7.45	7.49
4515	NASDAQ	MCBC	Mon, Jul 25, 2016	7.47	7.49	7.41	7.48
4514	NASDAQ	MCBC	Fri, Jul 22, 2016	7.54	7.55	7.47	7.50
4513	NASDAQ	MCBC	Thu, Jul 21, 2016	7.48	7.51	7.31	7.47
4512	NASDAQ	MCBC	Wed, Jul 20, 2016	7.49	7.49	7.40	7.48
4511	NASDAQ	MCBC	Tue, Jul 19, 2016	7.28	7.49	7.28	7.43
4510	NASDAQ	MCBC	Mon, Jul 18, 2016	7.35	7.38	7.31	7.33
4509	NASDAQ	MCBC	Fri, Jul 15, 2016	7.36	7.47	7.26	7.30
4508	NASDAQ	MCBC	Thu, Jul 14, 2016	7.33	7.49	7.28	7.31
4507	NASDAQ	MCBC	Wed, Jul 13, 2016	7.38	7.43	7.28	7.34
4506	NASDAQ	MCBC	Tue, Jul 12, 2016	7.44	7.48	7.37	7.38
4505	NASDAQ	MCBC	Mon, Jul 11, 2016	7.50	7.50	7.38	7.42
4504	NASDAQ	MCBC	Fri, Jul 8, 2016	7.42	7.49	7.38	7.42
4503	NASDAQ	MCBC	Thu, Jul 7, 2016	7.38	7.45	7.28	7.38
4502	NASDAQ	MCBC	Wed, Jul 6, 2016	7.44	7.51	7.35	7.44
4501	NASDAQ	MCBC	Tue, Jul 5, 2016	7.40	7.45	7.23	7.43
4500	NASDAQ	MCBC	Fri, Jul 1, 2016	7.43	7.48	7.37	7.45
4499	NASDAQ	MCBC	Thu, Jun 30, 2016	7.20	7.47	7.17	7.42
4498	NASDAQ	MCBC	Wed, Jun 29, 2016	7.07	7.24	6.81	7.20
4497	NASDAQ	MCBC	Tue, Jun 28, 2016	6.95	7.10	6.91	7.04
4496	NASDAQ	MCBC	Mon, Jun 27, 2016	6.77	6.98	6.63	6.89
4495	NASDAQ	MCBC	Fri, Jun 24, 2016	6.54	7.01	6.54	6.77
4494	NASDAQ	MCBC	Thu, Jun 23, 2016	6.72	6.99	6.72	6.90
4493	NASDAQ	MCBC	Wed, Jun 22, 2016	6.78	6.86	6.64	6.73
4492	NASDAQ	MCBC	Tue, Jun 21, 2016	6.70	6.88	6.65	6.78
4491	NASDAQ	MCBC	Mon, Jun 20, 2016	6.69	6.90	6.68	6.69
4490	NASDAQ	MCBC	Fri, Jun 17, 2016	6.76	6.96	6.64	6.68
4489	NASDAQ	MCBC	Thu, Jun 16, 2016	6.80	6.99	6.75	6.81
4488	NASDAQ	MCBC	Wed, Jun 15, 2016	6.91	6.96	6.74	6.86
4487	NASDAQ	MCBC	Tue, Jun 14, 2016	6.60	6.90	6.53	6.86
4486	NASDAQ	MCBC	Mon, Jun 13, 2016	6.95	7.06	6.64	6.66
4485	NASDAQ	MCBC	Fri, Jun 10, 2016	7.05	7.09	6.90	6.98
4484	NASDAQ	MCBC	Thu, Jun 9, 2016	7.13	7.15	7.00	7.09
4483	NASDAQ	MCBC	Wed, Jun 8, 2016	7.18	7.45	7.04	7.19
4482	NASDAQ	MCBC	Tue, Jun 7, 2016	7.15	7.27	7.07	7.12
4481	NASDAQ	MCBC	Mon, Jun 6, 2016	7.08	7.24	7.04	7.17
4480	NASDAQ	MCBC	Fri, Jun 3, 2016	7.17	7.17	7.00	7.06
4479	NASDAQ	MCBC	Thu, Jun 2, 2016	7.11	7.29	7.11	7.13
4478	NASDAQ	MCBC	Wed, Jun 1, 2016	7.82	7.82	7.10	7.17
4477	NASDAQ	MCBC	Tue, May 31, 2016	7.20	7.32	7.03	7.16
4476	NASDAQ	MCBC	Fri, May 27, 2016	7.27	7.49	7.14	7.19
4475	NASDAQ	MCBC	Thu, May 26, 2016	7.21	7.25	7.00	7.17
4474	NASDAQ	MCBC	Wed, May 25, 2016	7.14	7.28	7.10	7.15
4473	NASDAQ	MCBC	Tue, May 24, 2016	7.11	7.24	6.95	7.15
4472	NASDAQ	MCBC	Mon, May 23, 2016	6.95	7.07	6.93	7.03
4471	NASDAQ	MCBC	Fri, May 20, 2016	7.05	7.13	6.94	7.00
4470	NASDAQ	MCBC	Thu, May 19, 2016	6.99	7.09	6.84	6.99
4469	NASDAQ	MCBC	Wed, May 18, 2016	6.90	7.04	6.90	6.98
4468	NASDAQ	MCBC	Tue, May 17, 2016	7.09	7.22	6.82	6.88
4467	NASDAQ	MCBC	Mon, May 16, 2016	6.99	7.08	6.91	7.04
4466	NASDAQ	MCBC	Fri, May 13, 2016	7.12	7.29	6.96	7.03
4465	NASDAQ	MCBC	Thu, May 12, 2016	7.10	7.40	6.91	7.13
4464	NASDAQ	MCBC	Wed, May 11, 2016	7.47	7.58	7.04	7.08
4463	NASDAQ	MCBC	Tue, May 10, 2016	7.39	7.50	7.26	7.47
4462	NASDAQ	MCBC	Mon, May 9, 2016	7.30	7.41	7.30	7.35
4461	NASDAQ	MCBC	Fri, May 6, 2016	7.18	7.44	7.18	7.39
4460	NASDAQ	MCBC	Thu, May 5, 2016	6.92	7.40	6.92	7.24
4459	NASDAQ	MCBC	Wed, May 4, 2016	6.87	6.92	6.86	6.88
4458	NASDAQ	MCBC	Tue, May 3, 2016	6.85	6.86	6.76	6.86
4457	NASDAQ	MCBC	Mon, May 2, 2016	6.87	6.92	6.81	6.86
4456	NASDAQ	MCBC	Fri, Apr 29, 2016	6.86	6.89	6.62	6.81
4455	NASDAQ	MCBC	Thu, Apr 28, 2016	6.79	6.90	6.72	6.87
4454	NASDAQ	MCBC	Wed, Apr 27, 2016	6.85	6.90	6.83	6.86
4453	NASDAQ	MCBC	Tue, Apr 26, 2016	6.89	6.90	6.88	6.90
4452	NASDAQ	MCBC	Mon, Apr 25, 2016	6.88	6.94	6.87	6.94
4451	NASDAQ	MCBC	Fri, Apr 22, 2016	6.86	6.93	6.83	6.83
4450	NASDAQ	MCBC	Thu, Apr 21, 2016	6.90	6.91	6.88	6.91
4449	NASDAQ	MCBC	Wed, Apr 20, 2016	6.94	6.94	6.87	6.91
4448	NASDAQ	MCBC	Tue, Apr 19, 2016	6.88	6.94	6.87	6.91
4447	NASDAQ	MCBC	Mon, Apr 18, 2016	6.65	6.88	6.52	6.85
4446	NASDAQ	MCBC	Fri, Apr 15, 2016	6.82	6.90	6.82	6.82
4445	NASDAQ	MCBC	Thu, Apr 14, 2016	6.84	6.90	6.84	6.86
4444	NASDAQ	MCBC	Wed, Apr 13, 2016	6.81	6.90	6.79	6.87
4443	NASDAQ	MCBC	Tue, Apr 12, 2016	6.71	6.92	6.71	6.82
4442	NASDAQ	MCBC	Mon, Apr 11, 2016	6.80	6.80	6.69	6.75
4441	NASDAQ	MCBC	Fri, Apr 8, 2016	6.70	6.79	6.60	6.75
4440	NASDAQ	MCBC	Thu, Apr 7, 2016	6.60	6.67	6.50	6.66
4439	NASDAQ	MCBC	Wed, Apr 6, 2016	6.53	6.65	6.40	6.58
4438	NASDAQ	MCBC	Tue, Apr 5, 2016	6.43	6.43	6.43	6.51
4437	NASDAQ	MCBC	Mon, Apr 4, 2016	6.40	6.48	6.39	6.43
4436	NASDAQ	MCBC	Fri, Apr 1, 2016	6.26	6.40	6.25	6.36
4435	NASDAQ	MCBC	Thu, Mar 31, 2016	6.25	6.32	6.25	6.29
4434	NASDAQ	MCBC	Wed, Mar 30, 2016	6.24	6.30	6.23	6.29
4433	NASDAQ	MCBC	Tue, Mar 29, 2016	6.28	6.30	6.23	6.30
4432	NASDAQ	MCBC	Mon, Mar 28, 2016	6.25	6.28	6.20	6.26
4431	NASDAQ	MCBC	Thu, Mar 24, 2016	6.23	6.23	6.23	6.27
4430	NASDAQ	MCBC	Wed, Mar 23, 2016	6.25	6.26	6.20	6.23
4429	NASDAQ	MCBC	Tue, Mar 22, 2016	6.20	6.21	6.16	6.20
4428	NASDAQ	MCBC	Mon, Mar 21, 2016	6.10	6.22	6.07	6.17
4427	NASDAQ	MCBC	Fri, Mar 18, 2016	6.15	6.29	6.12	6.12
4426	NASDAQ	MCBC	Thu, Mar 17, 2016	6.09	6.20	6.03	6.18
4425	NASDAQ	MCBC	Wed, Mar 16, 2016	6.26	6.29	6.07	6.16
4424	NASDAQ	MCBC	Tue, Mar 15, 2016	6.31	6.31	6.31	6.22
4423	NASDAQ	MCBC	Mon, Mar 14, 2016	6.22	6.30	6.18	6.18
4422	NASDAQ	MCBC	Fri, Mar 11, 2016	6.25	6.25	6.25	6.27
4421	NASDAQ	MCBC	Thu, Mar 10, 2016	6.22	6.22	6.22	6.25
4420	NASDAQ	MCBC	Wed, Mar 9, 2016	6.27	6.30	6.21	6.20
4419	NASDAQ	MCBC	Tue, Mar 8, 2016	6.26	6.35	6.15	6.22
4418	NASDAQ	MCBC	Mon, Mar 7, 2016	6.06	6.25	5.96	6.22
4417	NASDAQ	MCBC	Fri, Mar 4, 2016	6.20	6.25	5.85	6.01
4416	NASDAQ	MCBC	Thu, Mar 3, 2016	6.25	6.25	6.25	6.20
4415	NASDAQ	MCBC	Wed, Mar 2, 2016	6.25	6.36	6.20	6.25
4414	NASDAQ	MCBC	Tue, Mar 1, 2016	6.07	6.28	5.83	6.10
4413	NASDAQ	MCBC	Mon, Feb 29, 2016	6.10	6.35	6.08	6.07
4412	NASDAQ	MCBC	Fri, Feb 26, 2016	6.01	6.10	5.73	6.07
4411	NASDAQ	MCBC	Thu, Feb 25, 2016	6.01	6.01	5.94	6.00
4410	NASDAQ	MCBC	Wed, Feb 24, 2016	5.98	6.01	5.96	6.00
4409	NASDAQ	MCBC	Tue, Feb 23, 2016	5.96	6.00	5.91	6.00
4408	NASDAQ	MCBC	Mon, Feb 22, 2016	5.90	5.91	5.82	5.90
4407	NASDAQ	MCBC	Fri, Feb 19, 2016	5.81	5.90	5.81	5.84
4406	NASDAQ	MCBC	Thu, Feb 18, 2016	5.77	5.80	5.73	5.77
4405	NASDAQ	MCBC	Wed, Feb 17, 2016	5.87	6.00	5.76	5.83
4404	NASDAQ	MCBC	Tue, Feb 16, 2016	5.64	6.00	5.64	5.86
4403	NASDAQ	MCBC	Fri, Feb 12, 2016	5.53	5.69	5.02	5.66
4402	NASDAQ	MCBC	Thu, Feb 11, 2016	5.59	5.75	5.49	5.49
4401	NASDAQ	MCBC	Wed, Feb 10, 2016	5.66	5.82	5.66	5.69
4400	NASDAQ	MCBC	Tue, Feb 9, 2016	5.73	5.80	5.66	5.70
4399	NASDAQ	MCBC	Mon, Feb 8, 2016	5.68	5.78	5.67	5.76
4398	NASDAQ	MCBC	Fri, Feb 5, 2016	5.81	5.82	5.66	5.75
4397	NASDAQ	MCBC	Thu, Feb 4, 2016	5.84	5.95	5.80	5.85
4396	NASDAQ	MCBC	Wed, Feb 3, 2016	5.90	5.96	5.72	5.90
4395	NASDAQ	MCBC	Tue, Feb 2, 2016	5.89	5.91	5.82	5.90
4394	NASDAQ	MCBC	Mon, Feb 1, 2016	5.80	5.90	5.80	5.90
4393	NASDAQ	MCBC	Fri, Jan 29, 2016	5.95	6.00	5.85	5.86
4392	NASDAQ	MCBC	Thu, Jan 28, 2016	5.81	6.01	5.79	5.86
4391	NASDAQ	MCBC	Wed, Jan 27, 2016	5.78	6.01	5.78	5.80
4390	NASDAQ	MCBC	Tue, Jan 26, 2016	5.66	5.90	5.58	5.82
4389	NASDAQ	MCBC	Mon, Jan 25, 2016	5.70	5.81	5.67	5.67
4388	NASDAQ	MCBC	Fri, Jan 22, 2016	5.82	5.83	5.69	5.73
4387	NASDAQ	MCBC	Thu, Jan 21, 2016	5.73	5.92	5.73	5.80
4386	NASDAQ	MCBC	Wed, Jan 20, 2016	5.76	5.89	5.63	5.76
4385	NASDAQ	MCBC	Tue, Jan 19, 2016	5.91	5.92	5.76	5.79
4384	NASDAQ	MCBC	Fri, Jan 15, 2016	5.88	5.95	5.80	5.85
4383	NASDAQ	MCBC	Thu, Jan 14, 2016	5.90	5.99	5.88	5.96
4382	NASDAQ	MCBC	Wed, Jan 13, 2016	6.07	6.09	5.88	5.88
4381	NASDAQ	MCBC	Tue, Jan 12, 2016	6.09	6.09	6.00	6.06
4380	NASDAQ	MCBC	Mon, Jan 11, 2016	6.03	6.10	6.00	6.06
4379	NASDAQ	MCBC	Fri, Jan 8, 2016	5.95	6.13	5.95	6.05
4378	NASDAQ	MCBC	Thu, Jan 7, 2016	6.00	6.05	5.97	5.97
4377	NASDAQ	MCBC	Wed, Jan 6, 2016	6.07	6.15	6.06	6.07
4376	NASDAQ	MCBC	Tue, Jan 5, 2016	6.01	6.15	5.96	6.15
4375	NASDAQ	MCBC	Mon, Jan 4, 2016	6.01	6.06	5.91	6.01
4374	NASDAQ	MCBC	Thu, Dec 31, 2015	6.02	6.08	5.99	6.05
4373	NASDAQ	MCBC	Wed, Dec 30, 2015	6.05	6.05	5.97	6.02
4372	NASDAQ	MCBC	Tue, Dec 29, 2015	5.96	6.05	5.95	6.02
4371	NASDAQ	MCBC	Mon, Dec 28, 2015	6.00	6.00	5.91	5.95
4370	NASDAQ	MCBC	Thu, Dec 24, 2015	5.94	6.00	5.94	5.98
4369	NASDAQ	MCBC	Wed, Dec 23, 2015	5.97	6.00	5.93	6.00
4368	NASDAQ	MCBC	Tue, Dec 22, 2015	5.94	5.98	5.92	5.94
4367	NASDAQ	MCBC	Mon, Dec 21, 2015	5.97	5.97	5.87	5.90
4366	NASDAQ	MCBC	Fri, Dec 18, 2015	5.89	5.96	5.86	5.94
4365	NASDAQ	MCBC	Thu, Dec 17, 2015	5.97	5.99	5.93	5.96
4364	NASDAQ	MCBC	Wed, Dec 16, 2015	5.99	5.99	5.91	5.93
4363	NASDAQ	MCBC	Tue, Dec 15, 2015	5.94	6.00	5.89	5.95
4362	NASDAQ	MCBC	Mon, Dec 14, 2015	5.87	5.96	5.82	5.90
4361	NASDAQ	MCBC	Fri, Dec 11, 2015	5.93	5.98	5.92	5.95
4360	NASDAQ	MCBC	Thu, Dec 10, 2015	6.00	6.10	5.95	5.99
4359	NASDAQ	MCBC	Wed, Dec 9, 2015	5.97	6.00	5.97	5.99
4358	NASDAQ	MCBC	Tue, Dec 8, 2015	5.94	6.00	5.90	5.97
4357	NASDAQ	MCBC	Mon, Dec 7, 2015	6.08	6.12	5.99	6.01
4356	NASDAQ	MCBC	Fri, Dec 4, 2015	6.01	6.12	5.98	6.10
4355	NASDAQ	MCBC	Thu, Dec 3, 2015	5.97	6.07	5.96	5.98
4354	NASDAQ	MCBC	Wed, Dec 2, 2015	5.94	6.08	5.94	6.01
4353	NASDAQ	MCBC	Tue, Dec 1, 2015	5.90	5.99	5.88	5.95
4352	NASDAQ	MCBC	Mon, Nov 30, 2015	5.96	5.97	5.80	5.89
4351	NASDAQ	MCBC	Fri, Nov 27, 2015	5.77	5.87	5.72	5.87
4350	NASDAQ	MCBC	Wed, Nov 25, 2015	5.65	5.78	5.64	5.74
4349	NASDAQ	MCBC	Tue, Nov 24, 2015	5.50	5.74	5.50	5.70
4348	NASDAQ	MCBC	Mon, Nov 23, 2015	5.81	5.81	5.61	5.64
4347	NASDAQ	MCBC	Fri, Nov 20, 2015	5.52	5.88	5.52	5.74
4346	NASDAQ	MCBC	Thu, Nov 19, 2015	5.49	5.60	5.45	5.55
4345	NASDAQ	MCBC	Wed, Nov 18, 2015	5.45	5.50	5.32	5.42
4344	NASDAQ	MCBC	Tue, Nov 17, 2015	5.40	5.45	5.30	5.45
4343	NASDAQ	MCBC	Mon, Nov 16, 2015	5.38	5.41	5.28	5.41
4342	NASDAQ	MCBC	Fri, Nov 13, 2015	5.41	5.41	5.26	5.38
4341	NASDAQ	MCBC	Thu, Nov 12, 2015	5.30	5.40	5.28	5.35
4340	NASDAQ	MCBC	Wed, Nov 11, 2015	5.32	5.39	5.29	5.37
4339	NASDAQ	MCBC	Tue, Nov 10, 2015	5.31	5.39	5.27	5.37
4338	NASDAQ	MCBC	Mon, Nov 9, 2015	5.28	5.35	5.26	5.31
4337	NASDAQ	MCBC	Fri, Nov 6, 2015	5.21	5.38	5.21	5.38
4336	NASDAQ	MCBC	Thu, Nov 5, 2015	5.21	5.32	5.20	5.31
4335	NASDAQ	MCBC	Wed, Nov 4, 2015	5.25	5.26	5.22	5.25
4334	NASDAQ	MCBC	Tue, Nov 3, 2015	5.22	5.25	5.18	5.23
4333	NASDAQ	MCBC	Mon, Nov 2, 2015	5.16	5.23	5.16	5.20
4332	NASDAQ	MCBC	Fri, Oct 30, 2015	5.22	5.25	5.10	5.16
4331	NASDAQ	MCBC	Thu, Oct 29, 2015	5.20	5.24	5.19	5.22
4330	NASDAQ	MCBC	Wed, Oct 28, 2015	5.20	5.25	5.19	5.23
4329	NASDAQ	MCBC	Tue, Oct 27, 2015	5.17	5.21	5.17	5.19
4328	NASDAQ	MCBC	Mon, Oct 26, 2015	5.18	5.22	5.18	5.18
4327	NASDAQ	MCBC	Fri, Oct 23, 2015	5.20	5.20	5.18	5.18
4326	NASDAQ	MCBC	Thu, Oct 22, 2015	5.20	5.20	5.18	5.19
4325	NASDAQ	MCBC	Wed, Oct 21, 2015	5.16	5.21	5.16	5.20
4324	NASDAQ	MCBC	Tue, Oct 20, 2015	5.16	5.20	5.16	5.18
4323	NASDAQ	MCBC	Mon, Oct 19, 2015	5.18	5.25	5.16	5.18
4322	NASDAQ	MCBC	Fri, Oct 16, 2015	5.11	5.20	5.11	5.16
4321	NASDAQ	MCBC	Thu, Oct 15, 2015	5.14	5.17	5.08	5.14
4320	NASDAQ	MCBC	Wed, Oct 14, 2015	5.15	5.15	5.10	5.10
4319	NASDAQ	MCBC	Tue, Oct 13, 2015	5.14	5.17	5.13	5.14
4318	NASDAQ	MCBC	Mon, Oct 12, 2015	5.15	5.17	5.13	5.15
4317	NASDAQ	MCBC	Fri, Oct 9, 2015	5.25	5.25	5.18	5.20
4316	NASDAQ	MCBC	Thu, Oct 8, 2015	5.25	5.25	5.21	5.21
4315	NASDAQ	MCBC	Wed, Oct 7, 2015	5.21	5.25	5.18	5.21
4314	NASDAQ	MCBC	Tue, Oct 6, 2015	5.15	5.20	5.15	5.20
4313	NASDAQ	MCBC	Mon, Oct 5, 2015	5.20	5.28	5.18	5.21
4312	NASDAQ	MCBC	Fri, Oct 2, 2015	5.11	5.20	5.07	5.20
4311	NASDAQ	MCBC	Thu, Oct 1, 2015	5.17	5.18	5.09	5.12
4310	NASDAQ	MCBC	Wed, Sep 30, 2015	5.14	5.20	5.11	5.18
4309	NASDAQ	MCBC	Tue, Sep 29, 2015	5.11	5.25	5.11	5.16
4308	NASDAQ	MCBC	Mon, Sep 28, 2015	5.15	5.15	5.05	5.11
4307	NASDAQ	MCBC	Fri, Sep 25, 2015	5.16	5.19	5.15	5.17
4306	NASDAQ	MCBC	Thu, Sep 24, 2015	5.16	5.19	5.13	5.13
4305	NASDAQ	MCBC	Wed, Sep 23, 2015	5.23	5.24	5.15	5.18
4304	NASDAQ	MCBC	Tue, Sep 22, 2015	5.14	5.24	5.14	5.21
4303	NASDAQ	MCBC	Mon, Sep 21, 2015	5.16	5.20	5.15	5.19
4302	NASDAQ	MCBC	Fri, Sep 18, 2015	5.07	5.18	5.05	5.18
4301	NASDAQ	MCBC	Thu, Sep 17, 2015	5.10	5.20	5.07	5.07
4300	NASDAQ	MCBC	Wed, Sep 16, 2015	5.15	5.17	5.09	5.13
4299	NASDAQ	MCBC	Tue, Sep 15, 2015	5.11	5.17	5.10	5.12
4298	NASDAQ	MCBC	Mon, Sep 14, 2015	5.16	5.19	5.08	5.11
4297	NASDAQ	MCBC	Fri, Sep 11, 2015	5.16	5.18	5.10	5.13
4296	NASDAQ	MCBC	Thu, Sep 10, 2015	5.12	5.23	5.08	5.17
4295	NASDAQ	MCBC	Wed, Sep 9, 2015	5.16	5.17	5.07	5.09
4294	NASDAQ	MCBC	Tue, Sep 8, 2015	5.17	5.17	5.09	5.14
4293	NASDAQ	MCBC	Fri, Sep 4, 2015	5.08	5.16	5.06	5.11
4292	NASDAQ	MCBC	Thu, Sep 3, 2015	5.10	5.16	5.07	5.08
4291	NASDAQ	MCBC	Wed, Sep 2, 2015	5.18	5.20	5.13	5.16
4290	NASDAQ	MCBC	Tue, Sep 1, 2015	5.14	5.23	5.08	5.14
4289	NASDAQ	MCBC	Mon, Aug 31, 2015	5.31	5.31	5.15	5.20
4288	NASDAQ	MCBC	Fri, Aug 28, 2015	5.11	5.32	5.05	5.28
4287	NASDAQ	MCBC	Thu, Aug 27, 2015	5.10	5.13	5.05	5.08
4286	NASDAQ	MCBC	Wed, Aug 26, 2015	5.03	5.14	4.96	5.07
4285	NASDAQ	MCBC	Tue, Aug 25, 2015	5.25	5.30	5.02	5.04
4284	NASDAQ	MCBC	Mon, Aug 24, 2015	5.23	5.28	5.18	5.19
4283	NASDAQ	MCBC	Fri, Aug 21, 2015	5.27	5.31	5.24	5.29
4282	NASDAQ	MCBC	Thu, Aug 20, 2015	5.28	5.32	5.24	5.25
4281	NASDAQ	MCBC	Wed, Aug 19, 2015	5.30	5.33	5.28	5.28
4280	NASDAQ	MCBC	Tue, Aug 18, 2015	5.28	5.37	5.23	5.30
4279	NASDAQ	MCBC	Mon, Aug 17, 2015	5.25	5.31	5.23	5.26
4278	NASDAQ	MCBC	Fri, Aug 14, 2015	5.27	5.30	5.23	5.30
4277	NASDAQ	MCBC	Thu, Aug 13, 2015	5.29	5.32	5.22	5.27
4276	NASDAQ	MCBC	Wed, Aug 12, 2015	5.27	5.32	5.24	5.30
4275	NASDAQ	MCBC	Tue, Aug 11, 2015	5.29	5.32	5.27	5.28
4274	NASDAQ	MCBC	Mon, Aug 10, 2015	5.34	5.37	5.30	5.31
4273	NASDAQ	MCBC	Fri, Aug 7, 2015	5.33	5.40	5.33	5.33
4272	NASDAQ	MCBC	Thu, Aug 6, 2015	5.34	5.43	5.30	5.33
4271	NASDAQ	MCBC	Wed, Aug 5, 2015	5.36	5.40	5.33	5.33
4270	NASDAQ	MCBC	Tue, Aug 4, 2015	5.44	5.44	5.30	5.36
4269	NASDAQ	MCBC	Mon, Aug 3, 2015	5.40	5.41	5.30	5.41
4268	NASDAQ	MCBC	Fri, Jul 31, 2015	5.40	5.43	5.35	5.41
4267	NASDAQ	MCBC	Thu, Jul 30, 2015	5.34	5.42	5.34	5.42
4266	NASDAQ	MCBC	Wed, Jul 29, 2015	5.30	5.37	5.30	5.33
4265	NASDAQ	MCBC	Tue, Jul 28, 2015	5.40	5.42	5.28	5.30
4264	NASDAQ	MCBC	Mon, Jul 27, 2015	5.48	5.51	5.39	5.40
4263	NASDAQ	MCBC	Fri, Jul 24, 2015	5.60	5.60	5.47	5.48
4262	NASDAQ	MCBC	Thu, Jul 23, 2015	5.55	5.60	5.50	5.57
4261	NASDAQ	MCBC	Wed, Jul 22, 2015	5.51	5.55	5.51	5.51
4260	NASDAQ	MCBC	Tue, Jul 21, 2015	5.48	5.55	5.45	5.51
4259	NASDAQ	MCBC	Mon, Jul 20, 2015	5.47	5.52	5.42	5.50
4258	NASDAQ	MCBC	Fri, Jul 17, 2015	5.49	5.51	5.47	5.48
4257	NASDAQ	MCBC	Thu, Jul 16, 2015	5.50	5.51	5.48	5.49
4256	NASDAQ	MCBC	Wed, Jul 15, 2015	5.47	5.54	5.47	5.49
4255	NASDAQ	MCBC	Tue, Jul 14, 2015	5.52	5.57	5.47	5.49
4254	NASDAQ	MCBC	Mon, Jul 13, 2015	5.53	5.63	5.51	5.51
4253	NASDAQ	MCBC	Fri, Jul 10, 2015	5.51	5.56	5.50	5.54
4252	NASDAQ	MCBC	Thu, Jul 9, 2015	5.48	5.55	5.48	5.50
4251	NASDAQ	MCBC	Wed, Jul 8, 2015	5.49	5.51	5.43	5.48
4250	NASDAQ	MCBC	Tue, Jul 7, 2015	5.55	5.55	5.39	5.54
4249	NASDAQ	MCBC	Mon, Jul 6, 2015	5.48	5.55	5.48	5.55
4248	NASDAQ	MCBC	Thu, Jul 2, 2015	5.50	5.55	5.43	5.55
4247	NASDAQ	MCBC	Wed, Jul 1, 2015	5.30	5.50	5.30	5.47
4246	NASDAQ	MCBC	Tue, Jun 30, 2015	5.30	5.30	5.26	5.30
4245	NASDAQ	MCBC	Mon, Jun 29, 2015	5.16	5.30	5.16	5.28
4244	NASDAQ	MCBC	Fri, Jun 26, 2015	5.24	5.29	5.13	5.21
4243	NASDAQ	MCBC	Thu, Jun 25, 2015	5.29	5.29	5.19	5.21
4242	NASDAQ	MCBC	Wed, Jun 24, 2015	5.23	5.28	5.16	5.25
4241	NASDAQ	MCBC	Tue, Jun 23, 2015	5.20	5.28	5.19	5.26
4240	NASDAQ	MCBC	Mon, Jun 22, 2015	5.25	5.25	5.19	5.23
4239	NASDAQ	MCBC	Fri, Jun 19, 2015	5.22	5.28	5.11	5.20
4238	NASDAQ	MCBC	Thu, Jun 18, 2015	5.09	5.24	5.08	5.24
4237	NASDAQ	MCBC	Wed, Jun 17, 2015	5.15	5.15	5.06	5.10
4236	NASDAQ	MCBC	Tue, Jun 16, 2015	5.05	5.15	5.05	5.12
4235	NASDAQ	MCBC	Mon, Jun 15, 2015	5.06	5.12	5.04	5.08
4234	NASDAQ	MCBC	Fri, Jun 12, 2015	5.17	5.19	5.09	5.12
4233	NASDAQ	MCBC	Thu, Jun 11, 2015	5.10	5.17	5.10	5.17
4232	NASDAQ	MCBC	Wed, Jun 10, 2015	5.10	5.17	5.07	5.12
4231	NASDAQ	MCBC	Tue, Jun 9, 2015	5.06	5.11	5.03	5.07
4230	NASDAQ	MCBC	Mon, Jun 8, 2015	5.03	5.11	5.03	5.06
4229	NASDAQ	MCBC	Fri, Jun 5, 2015	5.08	5.08	5.06	5.07
4228	NASDAQ	MCBC	Thu, Jun 4, 2015	5.03	5.09	5.03	5.05
4227	NASDAQ	MCBC	Wed, Jun 3, 2015	5.10	5.13	5.06	5.07
4226	NASDAQ	MCBC	Tue, Jun 2, 2015	5.07	5.12	5.05	5.09
4225	NASDAQ	MCBC	Mon, Jun 1, 2015	5.12	5.12	5.03	5.06
4224	NASDAQ	MCBC	Fri, May 29, 2015	5.15	5.15	5.07	5.07
4223	NASDAQ	MCBC	Thu, May 28, 2015	5.13	5.14	5.06	5.12
4222	NASDAQ	MCBC	Wed, May 27, 2015	5.15	5.15	5.10	5.14
4221	NASDAQ	MCBC	Tue, May 26, 2015	5.17	5.24	5.08	5.14
4220	NASDAQ	MCBC	Fri, May 22, 2015	5.16	5.20	5.12	5.15
4219	NASDAQ	MCBC	Thu, May 21, 2015	5.19	5.24	5.15	5.15
4218	NASDAQ	MCBC	Wed, May 20, 2015	5.23	5.25	5.18	5.21
4217	NASDAQ	MCBC	Tue, May 19, 2015	5.22	5.29	5.22	5.24
4216	NASDAQ	MCBC	Mon, May 18, 2015	5.27	5.34	5.20	5.25
4215	NASDAQ	MCBC	Fri, May 15, 2015	5.23	5.29	5.17	5.27
4214	NASDAQ	MCBC	Thu, May 14, 2015	5.20	5.29	5.16	5.22
4213	NASDAQ	MCBC	Wed, May 13, 2015	5.17	5.24	5.17	5.17
4212	NASDAQ	MCBC	Tue, May 12, 2015	5.17	5.20	5.13	5.17
4211	NASDAQ	MCBC	Mon, May 11, 2015	5.23	5.33	5.22	5.23
4210	NASDAQ	MCBC	Fri, May 8, 2015	5.24	5.28	5.21	5.26
4209	NASDAQ	MCBC	Thu, May 7, 2015	5.20	5.27	5.20	5.23
4208	NASDAQ	MCBC	Wed, May 6, 2015	5.23	5.32	5.20	5.22
4207	NASDAQ	MCBC	Tue, May 5, 2015	5.22	5.32	5.22	5.24
4206	NASDAQ	MCBC	Mon, May 4, 2015	5.25	5.30	5.23	5.26
4205	NASDAQ	MCBC	Fri, May 1, 2015	5.24	5.33	5.24	5.27
4204	NASDAQ	MCBC	Thu, Apr 30, 2015	5.27	5.32	5.24	5.25
4203	NASDAQ	MCBC	Wed, Apr 29, 2015	5.34	5.35	5.29	5.32
4202	NASDAQ	MCBC	Tue, Apr 28, 2015	5.34	5.35	5.32	5.34
4201	NASDAQ	MCBC	Mon, Apr 27, 2015	5.32	5.35	5.25	5.32
4200	NASDAQ	MCBC	Fri, Apr 24, 2015	5.25	5.34	5.25	5.34
4199	NASDAQ	MCBC	Thu, Apr 23, 2015	5.30	5.30	5.24	5.26
4198	NASDAQ	MCBC	Wed, Apr 22, 2015	5.27	5.32	5.26	5.28
4197	NASDAQ	MCBC	Tue, Apr 21, 2015	5.35	5.35	5.28	5.28
4196	NASDAQ	MCBC	Mon, Apr 20, 2015	5.31	5.34	5.28	5.33
4195	NASDAQ	MCBC	Fri, Apr 17, 2015	5.30	5.35	5.26	5.27
4194	NASDAQ	MCBC	Thu, Apr 16, 2015	5.33	5.35	5.31	5.31
4193	NASDAQ	MCBC	Wed, Apr 15, 2015	5.33	5.35	5.30	5.35
4192	NASDAQ	MCBC	Tue, Apr 14, 2015	5.27	5.31	5.26	5.30
4191	NASDAQ	MCBC	Mon, Apr 13, 2015	5.28	5.29	5.26	5.28
4190	NASDAQ	MCBC	Fri, Apr 10, 2015	5.35	5.35	5.26	5.29
4189	NASDAQ	MCBC	Thu, Apr 9, 2015	5.34	5.34	5.26	5.31
4188	NASDAQ	MCBC	Wed, Apr 8, 2015	5.31	5.34	5.26	5.32
4187	NASDAQ	MCBC	Tue, Apr 7, 2015	5.29	5.34	5.29	5.34
4186	NASDAQ	MCBC	Mon, Apr 6, 2015	5.25	5.35	5.25	5.32
4185	NASDAQ	MCBC	Thu, Apr 2, 2015	5.31	5.38	5.28	5.31
4184	NASDAQ	MCBC	Wed, Apr 1, 2015	5.31	5.35	5.27	5.32
4183	NASDAQ	MCBC	Tue, Mar 31, 2015	5.30	5.39	5.30	5.35
4182	NASDAQ	MCBC	Mon, Mar 30, 2015	5.30	5.35	5.27	5.33
4181	NASDAQ	MCBC	Fri, Mar 27, 2015	5.32	5.32	5.27	5.30
4180	NASDAQ	MCBC	Thu, Mar 26, 2015	5.31	5.34	5.27	5.30
4179	NASDAQ	MCBC	Wed, Mar 25, 2015	5.36	5.36	5.29	5.30
4178	NASDAQ	MCBC	Tue, Mar 24, 2015	5.36	5.40	5.31	5.36
4177	NASDAQ	MCBC	Mon, Mar 23, 2015	5.39	5.42	5.33	5.37
4176	NASDAQ	MCBC	Fri, Mar 20, 2015	5.35	5.44	5.32	5.43
4175	NASDAQ	MCBC	Thu, Mar 19, 2015	5.31	5.35	5.30	5.33
4174	NASDAQ	MCBC	Wed, Mar 18, 2015	5.32	5.34	5.30	5.31
4173	NASDAQ	MCBC	Tue, Mar 17, 2015	5.31	5.34	5.27	5.31
4172	NASDAQ	MCBC	Mon, Mar 16, 2015	5.35	5.35	5.28	5.32
4171	NASDAQ	MCBC	Fri, Mar 13, 2015	5.30	5.36	5.27	5.33
4170	NASDAQ	MCBC	Thu, Mar 12, 2015	5.31	5.38	5.30	5.38
4169	NASDAQ	MCBC	Wed, Mar 11, 2015	5.25	5.28	5.25	5.25
4168	NASDAQ	MCBC	Tue, Mar 10, 2015	5.25	5.28	5.25	5.26
4167	NASDAQ	MCBC	Mon, Mar 9, 2015	5.27	5.33	5.25	5.27
4166	NASDAQ	MCBC	Fri, Mar 6, 2015	5.27	5.34	5.25	5.26
4165	NASDAQ	MCBC	Thu, Mar 5, 2015	5.31	5.35	5.26	5.28
4164	NASDAQ	MCBC	Wed, Mar 4, 2015	5.35	5.39	5.30	5.30
4163	NASDAQ	MCBC	Tue, Mar 3, 2015	5.35	5.39	5.35	5.35
4162	NASDAQ	MCBC	Mon, Mar 2, 2015	5.40	5.45	5.39	5.40
4161	NASDAQ	MCBC	Fri, Feb 27, 2015	5.40	5.44	5.35	5.40
4160	NASDAQ	MCBC	Thu, Feb 26, 2015	5.35	5.42	5.35	5.39
4159	NASDAQ	MCBC	Wed, Feb 25, 2015	5.39	5.42	5.37	5.37
4158	NASDAQ	MCBC	Tue, Feb 24, 2015	5.37	5.47	5.35	5.37
4157	NASDAQ	MCBC	Mon, Feb 23, 2015	5.41	5.43	5.30	5.33
4156	NASDAQ	MCBC	Fri, Feb 20, 2015	5.49	5.49	5.40	5.44
4155	NASDAQ	MCBC	Thu, Feb 19, 2015	5.47	5.54	5.40	5.47
4154	NASDAQ	MCBC	Wed, Feb 18, 2015	5.38	5.50	5.32	5.46
4153	NASDAQ	MCBC	Tue, Feb 17, 2015	5.32	5.44	5.32	5.40
4152	NASDAQ	MCBC	Fri, Feb 13, 2015	5.38	5.40	5.35	5.35
4151	NASDAQ	MCBC	Thu, Feb 12, 2015	5.31	5.44	5.31	5.36
4150	NASDAQ	MCBC	Wed, Feb 11, 2015	5.37	5.37	5.29	5.31
4149	NASDAQ	MCBC	Tue, Feb 10, 2015	5.43	5.45	5.32	5.40
4148	NASDAQ	MCBC	Mon, Feb 9, 2015	5.49	5.50	5.39	5.40
4147	NASDAQ	MCBC	Fri, Feb 6, 2015	5.48	5.53	5.38	5.49
4146	NASDAQ	MCBC	Thu, Feb 5, 2015	5.38	5.49	5.35	5.46
4145	NASDAQ	MCBC	Wed, Feb 4, 2015	5.43	5.61	5.34	5.39
4144	NASDAQ	MCBC	Tue, Feb 3, 2015	5.29	5.45	5.29	5.45
4143	NASDAQ	MCBC	Mon, Feb 2, 2015	5.31	5.35	5.26	5.30
4142	NASDAQ	MCBC	Fri, Jan 30, 2015	5.27	5.37	5.23	5.27
4141	NASDAQ	MCBC	Thu, Jan 29, 2015	5.23	5.39	5.22	5.38
4140	NASDAQ	MCBC	Wed, Jan 28, 2015	5.28	5.30	5.18	5.19
4139	NASDAQ	MCBC	Tue, Jan 27, 2015	5.26	5.32	5.23	5.24
4138	NASDAQ	MCBC	Mon, Jan 26, 2015	5.29	5.40	5.27	5.34
4137	NASDAQ	MCBC	Fri, Jan 23, 2015	5.43	5.43	5.25	5.31
4136	NASDAQ	MCBC	Thu, Jan 22, 2015	5.23	5.41	5.23	5.41
4135	NASDAQ	MCBC	Wed, Jan 21, 2015	5.19	5.34	5.19	5.23
4134	NASDAQ	MCBC	Tue, Jan 20, 2015	5.25	5.26	5.20	5.22
4133	NASDAQ	MCBC	Fri, Jan 16, 2015	5.24	5.28	5.22	5.26
4132	NASDAQ	MCBC	Thu, Jan 15, 2015	5.25	5.26	5.12	5.26
4131	NASDAQ	MCBC	Wed, Jan 14, 2015	5.28	5.32	5.22	5.25
4130	NASDAQ	MCBC	Tue, Jan 13, 2015	5.35	5.44	5.26	5.32
4129	NASDAQ	MCBC	Mon, Jan 12, 2015	5.44	5.44	5.30	5.30
4128	NASDAQ	MCBC	Fri, Jan 9, 2015	5.43	5.44	5.37	5.39
4127	NASDAQ	MCBC	Thu, Jan 8, 2015	5.36	5.47	5.34	5.43
4126	NASDAQ	MCBC	Wed, Jan 7, 2015	5.35	5.37	5.30	5.32
4125	NASDAQ	MCBC	Tue, Jan 6, 2015	5.40	5.46	5.29	5.31
4124	NASDAQ	MCBC	Mon, Jan 5, 2015	5.45	5.50	5.38	5.39
4123	NASDAQ	MCBC	Fri, Jan 2, 2015	5.49	5.50	5.29	5.47
4122	NASDAQ	MCBC	Wed, Dec 31, 2014	5.49	5.50	5.42	5.44
4121	NASDAQ	MCBC	Tue, Dec 30, 2014	5.50	5.59	5.43	5.46
4120	NASDAQ	MCBC	Mon, Dec 29, 2014	5.49	5.63	5.49	5.52
4119	NASDAQ	MCBC	Fri, Dec 26, 2014	5.50	5.55	5.48	5.50
4118	NASDAQ	MCBC	Wed, Dec 24, 2014	5.43	5.50	5.41	5.48
4117	NASDAQ	MCBC	Tue, Dec 23, 2014	5.42	5.45	5.34	5.41
4116	NASDAQ	MCBC	Mon, Dec 22, 2014	5.30	5.41	5.26	5.40
4115	NASDAQ	MCBC	Fri, Dec 19, 2014	5.40	5.45	5.28	5.28
4114	NASDAQ	MCBC	Thu, Dec 18, 2014	5.45	5.45	5.34	5.42
4113	NASDAQ	MCBC	Wed, Dec 17, 2014	5.26	5.45	5.24	5.40
4112	NASDAQ	MCBC	Tue, Dec 16, 2014	5.23	5.30	5.19	5.25
4111	NASDAQ	MCBC	Mon, Dec 15, 2014	5.30	5.39	5.22	5.27
4110	NASDAQ	MCBC	Fri, Dec 12, 2014	5.22	5.38	5.22	5.27
4109	NASDAQ	MCBC	Thu, Dec 11, 2014	5.32	5.40	5.25	5.28
4108	NASDAQ	MCBC	Wed, Dec 10, 2014	5.37	5.44	5.28	5.28
4107	NASDAQ	MCBC	Tue, Dec 9, 2014	5.21	5.40	5.21	5.40
4106	NASDAQ	MCBC	Mon, Dec 8, 2014	5.34	5.65	5.20	5.28
4105	NASDAQ	MCBC	Fri, Dec 5, 2014	5.15	5.39	5.15	5.37
4104	NASDAQ	MCBC	Thu, Dec 4, 2014	5.15	5.25	5.11	5.16
4103	NASDAQ	MCBC	Wed, Dec 3, 2014	5.14	5.23	5.10	5.17
4102	NASDAQ	MCBC	Tue, Dec 2, 2014	5.09	5.14	5.07	5.14
4101	NASDAQ	MCBC	Mon, Dec 1, 2014	5.08	5.10	5.06	5.06
4100	NASDAQ	MCBC	Fri, Nov 28, 2014	5.14	5.14	5.05	5.06
4099	NASDAQ	MCBC	Wed, Nov 26, 2014	5.07	5.13	5.07	5.12
4098	NASDAQ	MCBC	Tue, Nov 25, 2014	5.12	5.15	5.05	5.07
4097	NASDAQ	MCBC	Mon, Nov 24, 2014	5.10	5.15	5.03	5.13
4096	NASDAQ	MCBC	Fri, Nov 21, 2014	5.14	5.14	5.05	5.06
4095	NASDAQ	MCBC	Thu, Nov 20, 2014	5.03	5.10	5.02	5.08
4094	NASDAQ	MCBC	Wed, Nov 19, 2014	5.10	5.11	5.05	5.05
4093	NASDAQ	MCBC	Tue, Nov 18, 2014	5.07	5.20	5.05	5.08
4092	NASDAQ	MCBC	Mon, Nov 17, 2014	5.19	5.23	5.08	5.10
4091	NASDAQ	MCBC	Fri, Nov 14, 2014	5.29	5.30	5.16	5.17
4090	NASDAQ	MCBC	Thu, Nov 13, 2014	5.34	5.34	5.22	5.30
4089	NASDAQ	MCBC	Wed, Nov 12, 2014	5.25	5.35	5.25	5.32
4088	NASDAQ	MCBC	Tue, Nov 11, 2014	5.26	5.31	5.26	5.30
4087	NASDAQ	MCBC	Mon, Nov 10, 2014	5.25	5.30	5.22	5.30
4086	NASDAQ	MCBC	Fri, Nov 7, 2014	5.25	5.28	5.21	5.26
4085	NASDAQ	MCBC	Thu, Nov 6, 2014	5.25	5.28	5.21	5.27
4084	NASDAQ	MCBC	Wed, Nov 5, 2014	5.25	5.25	5.22	5.25
4083	NASDAQ	MCBC	Tue, Nov 4, 2014	5.14	5.25	5.14	5.24
4082	NASDAQ	MCBC	Mon, Nov 3, 2014	5.18	5.22	5.14	5.20
4081	NASDAQ	MCBC	Fri, Oct 31, 2014	5.25	5.25	5.17	5.21
4080	NASDAQ	MCBC	Thu, Oct 30, 2014	5.15	5.24	5.13	5.21
4079	NASDAQ	MCBC	Wed, Oct 29, 2014	5.18	5.19	5.12	5.18
4078	NASDAQ	MCBC	Tue, Oct 28, 2014	5.03	5.20	5.00	5.19
4077	NASDAQ	MCBC	Mon, Oct 27, 2014	5.00	5.05	5.00	5.01
4076	NASDAQ	MCBC	Fri, Oct 24, 2014	5.09	5.09	5.00	5.01
4075	NASDAQ	MCBC	Thu, Oct 23, 2014	5.02	5.06	4.91	5.02
4074	NASDAQ	MCBC	Wed, Oct 22, 2014	5.10	5.10	4.94	4.98
4073	NASDAQ	MCBC	Tue, Oct 21, 2014	5.05	5.12	5.03	5.09
4072	NASDAQ	MCBC	Mon, Oct 20, 2014	5.00	5.05	4.99	5.05
4071	NASDAQ	MCBC	Fri, Oct 17, 2014	5.18	5.18	5.06	5.07
4070	NASDAQ	MCBC	Thu, Oct 16, 2014	4.97	5.15	5.02	5.10
4069	NASDAQ	MCBC	Wed, Oct 15, 2014	4.98	5.02	4.80	4.99
4068	NASDAQ	MCBC	Tue, Oct 14, 2014	4.98	5.07	4.98	5.04
4067	NASDAQ	MCBC	Mon, Oct 13, 2014	4.82	4.98	4.82	4.93
4066	NASDAQ	MCBC	Fri, Oct 10, 2014	4.78	4.93	4.78	4.83
4065	NASDAQ	MCBC	Thu, Oct 9, 2014	4.87	4.88	4.80	4.81
4064	NASDAQ	MCBC	Wed, Oct 8, 2014	4.77	4.92	4.77	4.87
4063	NASDAQ	MCBC	Tue, Oct 7, 2014	4.76	4.89	4.76	4.80
4062	NASDAQ	MCBC	Mon, Oct 6, 2014	4.90	4.90	4.77	4.77
4061	NASDAQ	MCBC	Fri, Oct 3, 2014	4.94	4.96	4.90	4.91
4060	NASDAQ	MCBC	Thu, Oct 2, 2014	4.77	4.93	4.78	4.88
4059	NASDAQ	MCBC	Wed, Oct 1, 2014	4.81	4.85	4.77	4.77
4058	NASDAQ	MCBC	Tue, Sep 30, 2014	4.90	4.90	4.80	4.80
4057	NASDAQ	MCBC	Mon, Sep 29, 2014	4.85	4.92	4.85	4.89
4056	NASDAQ	MCBC	Fri, Sep 26, 2014	4.89	4.94	4.86	4.89
4055	NASDAQ	MCBC	Thu, Sep 25, 2014	4.98	4.98	4.90	4.90
4054	NASDAQ	MCBC	Wed, Sep 24, 2014	4.93	4.99	4.92	4.98
4053	NASDAQ	MCBC	Tue, Sep 23, 2014	4.90	4.98	4.90	4.91
4052	NASDAQ	MCBC	Mon, Sep 22, 2014	4.91	5.01	4.90	4.92
4051	NASDAQ	MCBC	Fri, Sep 19, 2014	5.00	5.07	4.92	4.95
4050	NASDAQ	MCBC	Thu, Sep 18, 2014	4.94	5.02	4.94	4.99
4049	NASDAQ	MCBC	Wed, Sep 17, 2014	4.96	4.97	4.87	4.94
4048	NASDAQ	MCBC	Tue, Sep 16, 2014	4.90	4.94	4.90	4.93
4047	NASDAQ	MCBC	Mon, Sep 15, 2014	4.95	4.98	4.90	4.91
4046	NASDAQ	MCBC	Fri, Sep 12, 2014	5.10	5.12	4.96	4.96
4045	NASDAQ	MCBC	Thu, Sep 11, 2014	5.08	5.15	5.08	5.13
4044	NASDAQ	MCBC	Wed, Sep 10, 2014	5.11	5.14	5.10	5.12
4043	NASDAQ	MCBC	Tue, Sep 9, 2014	5.13	5.13	5.05	5.12
4042	NASDAQ	MCBC	Mon, Sep 8, 2014	5.00	5.14	4.98	5.14
4041	NASDAQ	MCBC	Fri, Sep 5, 2014	4.88	4.94	4.88	4.93
4040	NASDAQ	MCBC	Thu, Sep 4, 2014	5.00	5.04	4.90	4.91
4039	NASDAQ	MCBC	Wed, Sep 3, 2014	5.07	5.08	5.00	5.00
4038	NASDAQ	MCBC	Tue, Sep 2, 2014	5.09	5.13	5.03	5.07
4037	NASDAQ	MCBC	Fri, Aug 29, 2014	5.07	5.13	5.02	5.11
4036	NASDAQ	MCBC	Thu, Aug 28, 2014	5.05	5.07	5.02	5.03
4035	NASDAQ	MCBC	Wed, Aug 27, 2014	5.15	5.15	5.06	5.09
4034	NASDAQ	MCBC	Tue, Aug 26, 2014	5.17	5.22	5.08	5.16
4033	NASDAQ	MCBC	Mon, Aug 25, 2014	5.25	5.25	5.15	5.19
4032	NASDAQ	MCBC	Fri, Aug 22, 2014	5.17	5.24	5.16	5.20
4031	NASDAQ	MCBC	Thu, Aug 21, 2014	5.08	5.20	5.03	5.20
4030	NASDAQ	MCBC	Wed, Aug 20, 2014	5.10	5.15	5.05	5.08
4029	NASDAQ	MCBC	Tue, Aug 19, 2014	5.13	5.19	5.12	5.13
4028	NASDAQ	MCBC	Mon, Aug 18, 2014	5.03	5.15	5.03	5.15
4027	NASDAQ	MCBC	Fri, Aug 15, 2014	5.14	5.18	5.00	5.03
4026	NASDAQ	MCBC	Thu, Aug 14, 2014	5.10	5.16	5.09	5.12
4025	NASDAQ	MCBC	Wed, Aug 13, 2014	5.02	5.10	5.00	5.10
4024	NASDAQ	MCBC	Tue, Aug 12, 2014	4.98	5.02	4.95	5.02
4023	NASDAQ	MCBC	Mon, Aug 11, 2014	5.00	5.04	4.99	5.01
4022	NASDAQ	MCBC	Fri, Aug 8, 2014	4.90	4.98	4.90	4.97
4021	NASDAQ	MCBC	Thu, Aug 7, 2014	4.99	5.01	4.92	4.92
4020	NASDAQ	MCBC	Wed, Aug 6, 2014	4.80	5.00	4.80	4.99
4019	NASDAQ	MCBC	Tue, Aug 5, 2014	4.82	4.90	4.79	4.81
4018	NASDAQ	MCBC	Mon, Aug 4, 2014	4.78	4.89	4.76	4.87
4017	NASDAQ	MCBC	Fri, Aug 1, 2014	4.72	4.78	4.66	4.72
4016	NASDAQ	MCBC	Thu, Jul 31, 2014	4.72	4.76	4.70	4.70
4015	NASDAQ	MCBC	Wed, Jul 30, 2014	4.77	4.83	4.74	4.77
4014	NASDAQ	MCBC	Tue, Jul 29, 2014	4.80	4.81	4.75	4.75
4013	NASDAQ	MCBC	Mon, Jul 28, 2014	4.79	4.84	4.77	4.77
4012	NASDAQ	MCBC	Fri, Jul 25, 2014	4.81	4.85	4.75	4.77
4011	NASDAQ	MCBC	Thu, Jul 24, 2014	4.85	4.93	4.83	4.86
4010	NASDAQ	MCBC	Wed, Jul 23, 2014	4.86	4.92	4.84	4.86
4009	NASDAQ	MCBC	Tue, Jul 22, 2014	4.96	4.96	4.80	4.88
4008	NASDAQ	MCBC	Mon, Jul 21, 2014	4.91	4.93	4.87	4.91
4007	NASDAQ	MCBC	Fri, Jul 18, 2014	4.79	4.96	4.79	4.95
4006	NASDAQ	MCBC	Thu, Jul 17, 2014	4.85	4.92	4.80	4.81
4005	NASDAQ	MCBC	Wed, Jul 16, 2014	4.97	5.00	4.85	4.87
4004	NASDAQ	MCBC	Tue, Jul 15, 2014	5.02	5.04	4.90	4.92
4003	NASDAQ	MCBC	Mon, Jul 14, 2014	5.04	5.08	4.97	4.99
4002	NASDAQ	MCBC	Fri, Jul 11, 2014	4.92	5.09	4.92	4.99
4001	NASDAQ	MCBC	Thu, Jul 10, 2014	4.85	4.98	4.80	4.93
4000	NASDAQ	MCBC	Wed, Jul 9, 2014	5.01	5.01	4.85	4.90
3999	NASDAQ	MCBC	Tue, Jul 8, 2014	5.13	5.13	4.96	4.97
3998	NASDAQ	MCBC	Mon, Jul 7, 2014	5.27	5.27	5.10	5.12
3997	NASDAQ	MCBC	Thu, Jul 3, 2014	5.27	5.31	5.21	5.26
3996	NASDAQ	MCBC	Wed, Jul 2, 2014	5.17	5.33	5.17	5.25
3995	NASDAQ	MCBC	Tue, Jul 1, 2014	5.10	5.28	5.10	5.19
3994	NASDAQ	MCBC	Mon, Jun 30, 2014	5.21	5.24	4.98	5.07
3993	NASDAQ	MCBC	Fri, Jun 27, 2014	5.15	5.27	5.13	5.24
3992	NASDAQ	MCBC	Thu, Jun 26, 2014	5.28	5.34	5.11	5.19
3991	NASDAQ	MCBC	Wed, Jun 25, 2014	5.27	5.40	5.22	5.27
3990	NASDAQ	MCBC	Tue, Jun 24, 2014	5.30	5.40	5.30	5.32
3989	NASDAQ	MCBC	Mon, Jun 23, 2014	5.29	5.33	5.20	5.32
3988	NASDAQ	MCBC	Fri, Jun 20, 2014	5.34	5.34	5.17	5.30
3987	NASDAQ	MCBC	Thu, Jun 19, 2014	5.30	5.30	5.25	5.30
3986	NASDAQ	MCBC	Wed, Jun 18, 2014	5.23	5.29	5.20	5.29
3985	NASDAQ	MCBC	Tue, Jun 17, 2014	5.19	5.24	5.11	5.24
3984	NASDAQ	MCBC	Mon, Jun 16, 2014	5.02	5.20	5.02	5.19
3983	NASDAQ	MCBC	Fri, Jun 13, 2014	5.07	5.07	4.99	5.01
3982	NASDAQ	MCBC	Thu, Jun 12, 2014	5.07	5.10	5.01	5.04
3981	NASDAQ	MCBC	Wed, Jun 11, 2014	5.21	5.21	5.10	5.10
3980	NASDAQ	MCBC	Tue, Jun 10, 2014	5.23	5.24	5.18	5.23
3979	NASDAQ	MCBC	Mon, Jun 9, 2014	5.16	5.24	5.16	5.24
3978	NASDAQ	MCBC	Fri, Jun 6, 2014	5.10	5.21	5.10	5.19
3977	NASDAQ	MCBC	Thu, Jun 5, 2014	5.05	5.10	5.01	5.10
3976	NASDAQ	MCBC	Wed, Jun 4, 2014	4.99	5.10	4.98	5.04
3975	NASDAQ	MCBC	Tue, Jun 3, 2014	4.95	5.05	4.95	5.03
3974	NASDAQ	MCBC	Mon, Jun 2, 2014	4.99	5.02	4.95	4.98
3973	NASDAQ	MCBC	Fri, May 30, 2014	5.09	5.10	4.98	5.00
3972	NASDAQ	MCBC	Thu, May 29, 2014	5.10	5.10	5.03	5.06
3971	NASDAQ	MCBC	Wed, May 28, 2014	5.08	5.10	5.04	5.07
3970	NASDAQ	MCBC	Tue, May 27, 2014	5.07	5.10	5.03	5.10
3969	NASDAQ	MCBC	Fri, May 23, 2014	5.04	5.07	5.00	5.04
3968	NASDAQ	MCBC	Thu, May 22, 2014	5.01	5.04	4.97	5.02
3967	NASDAQ	MCBC	Wed, May 21, 2014	4.97	5.02	4.94	5.01
3966	NASDAQ	MCBC	Tue, May 20, 2014	5.04	5.07	4.95	4.96
3965	NASDAQ	MCBC	Mon, May 19, 2014	4.99	5.10	4.99	5.07
3964	NASDAQ	MCBC	Fri, May 16, 2014	4.96	5.03	4.90	5.03
3963	NASDAQ	MCBC	Thu, May 15, 2014	4.95	5.02	4.95	4.97
3962	NASDAQ	MCBC	Wed, May 14, 2014	4.98	4.99	4.89	4.95
3961	NASDAQ	MCBC	Tue, May 13, 2014	4.98	5.05	4.95	4.99
3960	NASDAQ	MCBC	Mon, May 12, 2014	4.90	5.01	4.82	4.98
3959	NASDAQ	MCBC	Fri, May 9, 2014	4.72	4.87	4.68	4.85
3958	NASDAQ	MCBC	Thu, May 8, 2014	4.81	4.82	4.72	4.75
3957	NASDAQ	MCBC	Wed, May 7, 2014	4.79	4.83	4.68	4.79
3956	NASDAQ	MCBC	Tue, May 6, 2014	4.80	4.85	4.76	4.76
3955	NASDAQ	MCBC	Mon, May 5, 2014	4.85	4.89	4.81	4.84
3954	NASDAQ	MCBC	Fri, May 2, 2014	4.87	4.89	4.85	4.86
3953	NASDAQ	MCBC	Thu, May 1, 2014	4.85	4.93	4.84	4.87
3952	NASDAQ	MCBC	Wed, Apr 30, 2014	4.91	4.94	4.86	4.86
3951	NASDAQ	MCBC	Tue, Apr 29, 2014	4.99	4.99	4.90	4.91
3950	NASDAQ	MCBC	Mon, Apr 28, 2014	4.88	4.98	4.87	4.96
3949	NASDAQ	MCBC	Fri, Apr 25, 2014	4.80	4.90	4.80	4.84
3948	NASDAQ	MCBC	Thu, Apr 24, 2014	4.86	4.86	4.80	4.83
3947	NASDAQ	MCBC	Wed, Apr 23, 2014	4.90	4.90	4.79	4.82
3946	NASDAQ	MCBC	Tue, Apr 22, 2014	4.88	4.95	4.86	4.91
3945	NASDAQ	MCBC	Mon, Apr 21, 2014	4.89	4.93	4.88	4.90
3944	NASDAQ	MCBC	Thu, Apr 17, 2014	4.92	4.94	4.90	4.92
3943	NASDAQ	MCBC	Wed, Apr 16, 2014	4.95	4.96	4.90	4.94
3942	NASDAQ	MCBC	Tue, Apr 15, 2014	4.93	4.95	4.90	4.92
3941	NASDAQ	MCBC	Mon, Apr 14, 2014	5.00	5.01	4.93	4.93
3940	NASDAQ	MCBC	Fri, Apr 11, 2014	4.94	4.99	4.94	4.95
3939	NASDAQ	MCBC	Thu, Apr 10, 2014	5.04	5.05	4.94	4.97
3938	NASDAQ	MCBC	Wed, Apr 9, 2014	5.03	5.04	5.00	5.03
3937	NASDAQ	MCBC	Tue, Apr 8, 2014	4.96	5.08	4.96	5.00
3936	NASDAQ	MCBC	Mon, Apr 7, 2014	4.97	5.01	4.95	4.97
3935	NASDAQ	MCBC	Fri, Apr 4, 2014	5.00	5.00	4.95	4.96
3934	NASDAQ	MCBC	Thu, Apr 3, 2014	5.00	5.07	4.96	4.98
3933	NASDAQ	MCBC	Wed, Apr 2, 2014	5.03	5.08	5.00	5.03
3932	NASDAQ	MCBC	Tue, Apr 1, 2014	5.01	5.12	4.98	5.09
3931	NASDAQ	MCBC	Mon, Mar 31, 2014	5.14	5.16	5.01	5.04
3930	NASDAQ	MCBC	Fri, Mar 28, 2014	5.17	5.20	5.08	5.09
3929	NASDAQ	MCBC	Thu, Mar 27, 2014	5.19	5.21	5.13	5.13
3928	NASDAQ	MCBC	Wed, Mar 26, 2014	5.29	5.33	5.18	5.18
3927	NASDAQ	MCBC	Tue, Mar 25, 2014	5.23	5.31	5.19	5.27
3926	NASDAQ	MCBC	Mon, Mar 24, 2014	5.17	5.21	5.15	5.18
3925	NASDAQ	MCBC	Fri, Mar 21, 2014	5.32	5.32	5.20	5.20
3924	NASDAQ	MCBC	Thu, Mar 20, 2014	5.32	5.38	5.27	5.32
3923	NASDAQ	MCBC	Wed, Mar 19, 2014	5.30	5.40	5.25	5.34
3922	NASDAQ	MCBC	Tue, Mar 18, 2014	5.28	5.36	5.24	5.33
3921	NASDAQ	MCBC	Mon, Mar 17, 2014	5.20	5.30	5.17	5.27
3920	NASDAQ	MCBC	Fri, Mar 14, 2014	5.14	5.27	5.14	5.19
3919	NASDAQ	MCBC	Thu, Mar 13, 2014	5.32	5.32	5.15	5.17
3918	NASDAQ	MCBC	Wed, Mar 12, 2014	5.32	5.36	5.25	5.28
3917	NASDAQ	MCBC	Tue, Mar 11, 2014	5.47	5.52	5.27	5.32
3916	NASDAQ	MCBC	Mon, Mar 10, 2014	5.37	5.46	5.31	5.45
3915	NASDAQ	MCBC	Fri, Mar 7, 2014	5.48	5.59	5.31	5.39
3914	NASDAQ	MCBC	Thu, Mar 6, 2014	5.70	5.75	5.31	5.46
3913	NASDAQ	MCBC	Wed, Mar 5, 2014	5.58	5.79	5.58	5.70
3912	NASDAQ	MCBC	Tue, Mar 4, 2014	5.44	5.68	5.40	5.59
3911	NASDAQ	MCBC	Mon, Mar 3, 2014	5.26	5.41	5.18	5.37
3910	NASDAQ	MCBC	Fri, Feb 28, 2014	5.22	5.31	5.15	5.28
3909	NASDAQ	MCBC	Thu, Feb 27, 2014	5.10	5.24	5.10	5.20
3908	NASDAQ	MCBC	Wed, Feb 26, 2014	5.18	5.28	5.11	5.13
3907	NASDAQ	MCBC	Tue, Feb 25, 2014	5.21	5.27	5.16	5.22
3906	NASDAQ	MCBC	Mon, Feb 24, 2014	5.20	5.39	5.15	5.25
3905	NASDAQ	MCBC	Fri, Feb 21, 2014	5.20	5.20	5.10	5.16
3904	NASDAQ	MCBC	Thu, Feb 20, 2014	5.10	5.18	5.10	5.18
3903	NASDAQ	MCBC	Wed, Feb 19, 2014	5.19	5.23	5.10	5.10
3902	NASDAQ	MCBC	Tue, Feb 18, 2014	5.19	5.24	5.19	5.23
3901	NASDAQ	MCBC	Fri, Feb 14, 2014	5.23	5.25	5.20	5.21
3900	NASDAQ	MCBC	Thu, Feb 13, 2014	5.20	5.24	5.20	5.22
3899	NASDAQ	MCBC	Wed, Feb 12, 2014	5.30	5.34	5.20	5.22
3898	NASDAQ	MCBC	Tue, Feb 11, 2014	5.25	5.29	5.19	5.28
3897	NASDAQ	MCBC	Mon, Feb 10, 2014	5.25	5.25	5.19	5.24
3896	NASDAQ	MCBC	Fri, Feb 7, 2014	5.19	5.25	5.19	5.24
3895	NASDAQ	MCBC	Thu, Feb 6, 2014	5.18	5.25	5.18	5.20
3894	NASDAQ	MCBC	Wed, Feb 5, 2014	5.22	5.22	5.11	5.20
3893	NASDAQ	MCBC	Tue, Feb 4, 2014	5.05	5.24	5.02	5.23
3892	NASDAQ	MCBC	Mon, Feb 3, 2014	5.27	5.38	5.05	5.05
3891	NASDAQ	MCBC	Fri, Jan 31, 2014	5.28	5.31	5.25	5.30
3890	NASDAQ	MCBC	Thu, Jan 30, 2014	5.36	5.40	5.29	5.30
3889	NASDAQ	MCBC	Wed, Jan 29, 2014	5.32	5.44	5.29	5.35
3888	NASDAQ	MCBC	Tue, Jan 28, 2014	5.28	5.38	5.22	5.35
3887	NASDAQ	MCBC	Mon, Jan 27, 2014	5.42	5.42	5.20	5.29
3886	NASDAQ	MCBC	Fri, Jan 24, 2014	5.43	5.44	5.33	5.38
3885	NASDAQ	MCBC	Wed, Jan 22, 2014	5.25	5.45	5.20	5.41
3884	NASDAQ	MCBC	Tue, Jan 21, 2014	5.15	5.25	5.12	5.25
3883	NASDAQ	MCBC	Fri, Jan 17, 2014	5.22	5.25	5.07	5.11
3882	NASDAQ	MCBC	Thu, Jan 16, 2014	5.21	5.25	5.19	5.25
3881	NASDAQ	MCBC	Wed, Jan 15, 2014	5.15	5.21	5.13	5.20
3880	NASDAQ	MCBC	Tue, Jan 14, 2014	5.15	5.17	5.12	5.16
3879	NASDAQ	MCBC	Mon, Jan 13, 2014	5.11	5.17	5.11	5.14
3878	NASDAQ	MCBC	Fri, Jan 10, 2014	5.12	5.17	5.11	5.12
3877	NASDAQ	MCBC	Thu, Jan 9, 2014	5.01	5.12	5.00	5.10
3876	NASDAQ	MCBC	Wed, Jan 8, 2014	5.00	5.00	4.96	4.98
3875	NASDAQ	MCBC	Tue, Jan 7, 2014	4.95	5.00	4.95	4.98
3874	NASDAQ	MCBC	Mon, Jan 6, 2014	5.03	5.05	4.91	4.95
3873	NASDAQ	MCBC	Fri, Jan 3, 2014	4.93	5.06	4.93	5.00
3872	NASDAQ	MCBC	Thu, Jan 2, 2014	5.00	5.00	4.90	4.93
3871	NASDAQ	MCBC	Tue, Dec 31, 2013	5.07	5.07	4.99	5.00
3870	NASDAQ	MCBC	Mon, Dec 30, 2013	5.05	5.08	4.97	5.05
3869	NASDAQ	MCBC	Fri, Dec 27, 2013	5.02	5.05	4.92	5.00
3868	NASDAQ	MCBC	Thu, Dec 26, 2013	4.90	4.99	4.82	4.99
3867	NASDAQ	MCBC	Tue, Dec 24, 2013	4.94	4.95	4.83	4.90
3866	NASDAQ	MCBC	Mon, Dec 23, 2013	4.91	5.01	4.91	4.94
3865	NASDAQ	MCBC	Fri, Dec 20, 2013	4.80	5.08	4.80	5.03
3864	NASDAQ	MCBC	Thu, Dec 19, 2013	4.93	4.98	4.76	4.78
3863	NASDAQ	MCBC	Wed, Dec 18, 2013	4.93	4.93	4.79	4.92
3862	NASDAQ	MCBC	Tue, Dec 17, 2013	4.90	5.06	4.85	4.91
3861	NASDAQ	MCBC	Mon, Dec 16, 2013	4.83	5.08	4.83	4.90
3860	NASDAQ	MCBC	Fri, Dec 13, 2013	4.83	4.99	4.80	4.83
3859	NASDAQ	MCBC	Thu, Dec 12, 2013	4.83	4.89	4.76	4.79
3858	NASDAQ	MCBC	Wed, Dec 11, 2013	5.02	5.02	4.83	4.84
3857	NASDAQ	MCBC	Tue, Dec 10, 2013	5.03	5.05	5.00	5.02
3856	NASDAQ	MCBC	Mon, Dec 9, 2013	5.05	5.06	5.03	5.03
3855	NASDAQ	MCBC	Fri, Dec 6, 2013	5.10	5.10	5.01	5.05
3854	NASDAQ	MCBC	Thu, Dec 5, 2013	5.08	5.13	5.07	5.08
3853	NASDAQ	MCBC	Wed, Dec 4, 2013	5.08	5.13	5.07	5.09
3852	NASDAQ	MCBC	Tue, Dec 3, 2013	5.07	5.17	5.07	5.11
3851	NASDAQ	MCBC	Mon, Dec 2, 2013	5.11	5.16	5.07	5.08
3850	NASDAQ	MCBC	Fri, Nov 29, 2013	5.10	5.19	5.10	5.13
3849	NASDAQ	MCBC	Wed, Nov 27, 2013	5.15	5.20	5.08	5.17
3848	NASDAQ	MCBC	Tue, Nov 26, 2013	5.12	5.15	5.02	5.14
3847	NASDAQ	MCBC	Mon, Nov 25, 2013	5.07	5.14	5.03	5.13
3846	NASDAQ	MCBC	Fri, Nov 22, 2013	5.13	5.13	5.00	5.07
3845	NASDAQ	MCBC	Thu, Nov 21, 2013	5.07	5.15	5.07	5.14
3844	NASDAQ	MCBC	Wed, Nov 20, 2013	5.11	5.12	5.06	5.09
3843	NASDAQ	MCBC	Tue, Nov 19, 2013	5.06	5.15	5.06	5.07
3842	NASDAQ	MCBC	Mon, Nov 18, 2013	5.08	5.14	5.07	5.07
3841	NASDAQ	MCBC	Fri, Nov 15, 2013	5.19	5.23	5.06	5.08
3840	NASDAQ	MCBC	Thu, Nov 14, 2013	5.03	5.20	5.03	5.16
3839	NASDAQ	MCBC	Wed, Nov 13, 2013	4.94	5.14	4.90	5.05
3838	NASDAQ	MCBC	Tue, Nov 12, 2013	4.78	4.92	4.77	4.90
3837	NASDAQ	MCBC	Mon, Nov 11, 2013	4.77	4.88	4.69	4.77
3836	NASDAQ	MCBC	Fri, Nov 8, 2013	4.71	4.94	4.71	4.78
3835	NASDAQ	MCBC	Thu, Nov 7, 2013	4.82	4.83	4.68	4.69
3834	NASDAQ	MCBC	Wed, Nov 6, 2013	4.79	4.83	4.70	4.79
3833	NASDAQ	MCBC	Tue, Nov 5, 2013	4.77	4.80	4.73	4.76
3832	NASDAQ	MCBC	Mon, Nov 4, 2013	4.92	4.97	4.75	4.78
3831	NASDAQ	MCBC	Fri, Nov 1, 2013	4.88	5.00	4.80	4.86
3830	NASDAQ	MCBC	Thu, Oct 31, 2013	5.03	5.22	4.87	4.91
3829	NASDAQ	MCBC	Wed, Oct 30, 2013	5.18	5.22	5.06	5.06
3828	NASDAQ	MCBC	Tue, Oct 29, 2013	5.07	5.24	5.07	5.17
3827	NASDAQ	MCBC	Mon, Oct 28, 2013	5.15	5.15	4.70	5.07
3826	NASDAQ	MCBC	Fri, Oct 25, 2013	5.33	5.37	5.00	5.16
3825	NASDAQ	MCBC	Thu, Oct 24, 2013	5.25	5.34	5.25	5.31
3824	NASDAQ	MCBC	Wed, Oct 23, 2013	5.23	5.27	5.23	5.26
3823	NASDAQ	MCBC	Tue, Oct 22, 2013	5.25	5.33	5.17	5.26
3822	NASDAQ	MCBC	Mon, Oct 21, 2013	5.34	5.35	5.18	5.25
3821	NASDAQ	MCBC	Fri, Oct 18, 2013	5.36	5.36	5.27	5.35
3820	NASDAQ	MCBC	Thu, Oct 17, 2013	5.37	5.37	5.25	5.29
3819	NASDAQ	MCBC	Wed, Oct 16, 2013	5.40	5.45	5.33	5.38
3818	NASDAQ	MCBC	Tue, Oct 15, 2013	5.37	5.45	5.36	5.36
3817	NASDAQ	MCBC	Mon, Oct 14, 2013	5.34	5.43	5.32	5.39
3816	NASDAQ	MCBC	Fri, Oct 11, 2013	5.26	5.45	5.26	5.36
3815	NASDAQ	MCBC	Thu, Oct 10, 2013	5.22	5.35	5.15	5.28
3814	NASDAQ	MCBC	Wed, Oct 9, 2013	5.20	5.25	5.17	5.22
3813	NASDAQ	MCBC	Tue, Oct 8, 2013	5.28	5.35	5.07	5.20
3812	NASDAQ	MCBC	Mon, Oct 7, 2013	5.25	5.48	5.25	5.30
3811	NASDAQ	MCBC	Fri, Oct 4, 2013	5.23	5.34	5.21	5.29
3810	NASDAQ	MCBC	Thu, Oct 3, 2013	5.20	5.34	5.20	5.24
3809	NASDAQ	MCBC	Wed, Oct 2, 2013	5.31	5.35	5.21	5.22
3808	NASDAQ	MCBC	Tue, Oct 1, 2013	5.34	5.35	5.17	5.33
3807	NASDAQ	MCBC	Mon, Sep 30, 2013	5.15	5.39	5.14	5.38
3806	NASDAQ	MCBC	Fri, Sep 27, 2013	5.07	5.24	5.07	5.22
3805	NASDAQ	MCBC	Thu, Sep 26, 2013	5.15	5.20	5.05	5.11
3804	NASDAQ	MCBC	Wed, Sep 25, 2013	5.16	5.16	5.12	5.15
3803	NASDAQ	MCBC	Tue, Sep 24, 2013	5.13	5.18	5.02	5.15
3802	NASDAQ	MCBC	Mon, Sep 23, 2013	5.07	5.19	5.00	5.11
3801	NASDAQ	MCBC	Fri, Sep 20, 2013	5.09	5.18	5.01	5.10
3800	NASDAQ	MCBC	Thu, Sep 19, 2013	5.19	5.20	4.95	5.07
3799	NASDAQ	MCBC	Wed, Sep 18, 2013	4.93	5.20	4.91	5.19
3798	NASDAQ	MCBC	Tue, Sep 17, 2013	4.95	4.99	4.90	4.95
3797	NASDAQ	MCBC	Mon, Sep 16, 2013	4.99	4.99	4.90	4.95
3796	NASDAQ	MCBC	Fri, Sep 13, 2013	4.94	4.98	4.87	4.93
3795	NASDAQ	MCBC	Thu, Sep 12, 2013	4.86	5.00	4.81	4.91
3794	NASDAQ	MCBC	Wed, Sep 11, 2013	4.81	4.88	4.79	4.86
3793	NASDAQ	MCBC	Tue, Sep 10, 2013	4.83	4.87	4.75	4.82
3792	NASDAQ	MCBC	Mon, Sep 9, 2013	4.84	4.88	4.74	4.82
3791	NASDAQ	MCBC	Fri, Sep 6, 2013	4.68	4.87	4.58	4.81
3790	NASDAQ	MCBC	Thu, Sep 5, 2013	4.53	4.74	4.53	4.66
3789	NASDAQ	MCBC	Wed, Sep 4, 2013	4.51	4.55	4.49	4.52
3788	NASDAQ	MCBC	Tue, Sep 3, 2013	4.47	4.53	4.44	4.50
3787	NASDAQ	MCBC	Fri, Aug 30, 2013	4.54	4.55	4.45	4.47
3786	NASDAQ	MCBC	Thu, Aug 29, 2013	4.55	4.66	4.51	4.55
3785	NASDAQ	MCBC	Wed, Aug 28, 2013	4.66	4.72	4.50	4.53
3784	NASDAQ	MCBC	Tue, Aug 27, 2013	4.78	4.86	4.65	4.65
3783	NASDAQ	MCBC	Mon, Aug 26, 2013	4.85	4.91	4.79	4.82
3782	NASDAQ	MCBC	Fri, Aug 23, 2013	4.81	4.95	4.80	4.87
3781	NASDAQ	MCBC	Thu, Aug 22, 2013	4.74	4.85	4.73	4.81
3780	NASDAQ	MCBC	Wed, Aug 21, 2013	4.75	4.78	4.72	4.74
3779	NASDAQ	MCBC	Tue, Aug 20, 2013	4.74	4.86	4.74	4.78
3778	NASDAQ	MCBC	Mon, Aug 19, 2013	4.75	4.84	4.72	4.75
3777	NASDAQ	MCBC	Fri, Aug 16, 2013	4.85	4.91	4.76	4.77
3776	NASDAQ	MCBC	Thu, Aug 15, 2013	5.00	5.00	4.80	4.86
3775	NASDAQ	MCBC	Wed, Aug 14, 2013	5.04	5.09	5.00	5.00
3774	NASDAQ	MCBC	Tue, Aug 13, 2013	5.09	5.09	5.02	5.03
3773	NASDAQ	MCBC	Mon, Aug 12, 2013	5.00	5.08	5.00	5.07
3772	NASDAQ	MCBC	Fri, Aug 9, 2013	5.05	5.07	5.00	5.01
3771	NASDAQ	MCBC	Thu, Aug 8, 2013	5.08	5.09	5.01	5.08
3770	NASDAQ	MCBC	Wed, Aug 7, 2013	5.05	5.10	5.01	5.06
3769	NASDAQ	MCBC	Tue, Aug 6, 2013	5.09	5.09	5.01	5.06
3768	NASDAQ	MCBC	Mon, Aug 5, 2013	5.06	5.10	5.04	5.10
3767	NASDAQ	MCBC	Fri, Aug 2, 2013	5.13	5.20	5.02	5.08
3766	NASDAQ	MCBC	Thu, Aug 1, 2013	5.23	5.28	5.11	5.18
3765	NASDAQ	MCBC	Wed, Jul 31, 2013	5.18	5.25	5.10	5.19
3764	NASDAQ	MCBC	Tue, Jul 30, 2013	5.38	5.38	5.11	5.14
3763	NASDAQ	MCBC	Mon, Jul 29, 2013	5.38	5.45	5.28	5.33
3762	NASDAQ	MCBC	Fri, Jul 26, 2013	5.50	5.59	5.26	5.40
3761	NASDAQ	MCBC	Thu, Jul 25, 2013	5.50	5.50	5.39	5.43
3760	NASDAQ	MCBC	Wed, Jul 24, 2013	5.50	5.51	5.40	5.49
3759	NASDAQ	MCBC	Tue, Jul 23, 2013	5.32	5.48	5.32	5.48
3758	NASDAQ	MCBC	Mon, Jul 22, 2013	5.45	5.50	5.25	5.35
3757	NASDAQ	MCBC	Fri, Jul 19, 2013	5.38	5.49	5.26	5.49
3756	NASDAQ	MCBC	Thu, Jul 18, 2013	5.43	5.50	5.35	5.37
3755	NASDAQ	MCBC	Wed, Jul 17, 2013	5.44	5.50	5.39	5.44
3754	NASDAQ	MCBC	Tue, Jul 16, 2013	5.47	5.50	5.35	5.44
3753	NASDAQ	MCBC	Mon, Jul 15, 2013	5.30	5.50	5.27	5.45
3752	NASDAQ	MCBC	Fri, Jul 12, 2013	5.26	5.37	5.22	5.31
3751	NASDAQ	MCBC	Thu, Jul 11, 2013	5.42	5.47	5.24	5.28
3750	NASDAQ	MCBC	Wed, Jul 10, 2013	5.30	5.43	5.25	5.37
3749	NASDAQ	MCBC	Tue, Jul 9, 2013	5.44	5.48	5.21	5.29
3748	NASDAQ	MCBC	Mon, Jul 8, 2013	5.51	5.51	5.40	5.45
3747	NASDAQ	MCBC	Fri, Jul 5, 2013	5.30	5.63	5.25	5.51
3746	NASDAQ	MCBC	Wed, Jul 3, 2013	5.28	5.32	5.13	5.30
3745	NASDAQ	MCBC	Tue, Jul 2, 2013	5.28	5.35	5.20	5.31
3744	NASDAQ	MCBC	Mon, Jul 1, 2013	5.10	5.30	5.04	5.30
3743	NASDAQ	MCBC	Fri, Jun 28, 2013	5.23	5.25	5.00	5.04
3742	NASDAQ	MCBC	Thu, Jun 27, 2013	5.12	5.25	5.06	5.21
3741	NASDAQ	MCBC	Wed, Jun 26, 2013	5.19	5.30	5.00	5.06
3740	NASDAQ	MCBC	Tue, Jun 25, 2013	5.17	5.20	5.03	5.19
3739	NASDAQ	MCBC	Mon, Jun 24, 2013	4.94	5.16	4.81	5.13
3738	NASDAQ	MCBC	Fri, Jun 21, 2013	5.05	5.12	4.92	4.96
3737	NASDAQ	MCBC	Thu, Jun 20, 2013	5.07	5.10	4.99	5.02
3736	NASDAQ	MCBC	Wed, Jun 19, 2013	5.19	5.21	5.08	5.12
3735	NASDAQ	MCBC	Tue, Jun 18, 2013	5.15	5.25	4.99	5.20
3734	NASDAQ	MCBC	Mon, Jun 17, 2013	5.23	5.25	5.10	5.14
3733	NASDAQ	MCBC	Fri, Jun 14, 2013	5.20	5.29	5.14	5.19
3732	NASDAQ	MCBC	Thu, Jun 13, 2013	5.25	5.28	5.11	5.25
3731	NASDAQ	MCBC	Wed, Jun 12, 2013	5.20	5.28	5.15	5.25
3730	NASDAQ	MCBC	Tue, Jun 11, 2013	5.17	5.39	5.10	5.20
3729	NASDAQ	MCBC	Mon, Jun 10, 2013	5.29	5.42	5.15	5.19
3728	NASDAQ	MCBC	Fri, Jun 7, 2013	5.29	5.36	5.24	5.30
3727	NASDAQ	MCBC	Thu, Jun 6, 2013	5.26	5.34	5.21	5.22
3726	NASDAQ	MCBC	Wed, Jun 5, 2013	5.27	5.43	5.20	5.28
3725	NASDAQ	MCBC	Tue, Jun 4, 2013	5.34	5.49	5.27	5.29
3724	NASDAQ	MCBC	Mon, Jun 3, 2013	5.48	5.48	5.26	5.35
3723	NASDAQ	MCBC	Fri, May 31, 2013	5.45	5.54	5.45	5.50
3722	NASDAQ	MCBC	Thu, May 30, 2013	5.57	5.57	5.47	5.50
3721	NASDAQ	MCBC	Wed, May 29, 2013	5.45	5.59	5.45	5.55
3720	NASDAQ	MCBC	Tue, May 28, 2013	5.48	5.56	5.41	5.56
3719	NASDAQ	MCBC	Fri, May 24, 2013	5.40	5.49	5.34	5.44
3718	NASDAQ	MCBC	Thu, May 23, 2013	5.31	5.45	5.25	5.44
3717	NASDAQ	MCBC	Wed, May 22, 2013	5.17	5.45	5.17	5.40
3716	NASDAQ	MCBC	Tue, May 21, 2013	5.18	5.28	5.14	5.20
3715	NASDAQ	MCBC	Mon, May 20, 2013	5.19	5.30	5.10	5.19
3714	NASDAQ	MCBC	Fri, May 17, 2013	5.27	5.41	5.21	5.25
3713	NASDAQ	MCBC	Thu, May 16, 2013	5.36	5.47	5.26	5.28
3712	NASDAQ	MCBC	Wed, May 15, 2013	5.28	5.48	5.28	5.40
3711	NASDAQ	MCBC	Tue, May 14, 2013	5.15	5.33	5.15	5.32
3710	NASDAQ	MCBC	Mon, May 13, 2013	5.03	5.18	4.92	5.12
3709	NASDAQ	MCBC	Fri, May 10, 2013	4.82	5.10	4.70	5.06
3708	NASDAQ	MCBC	Thu, May 9, 2013	5.03	5.11	4.70	4.89
3707	NASDAQ	MCBC	Wed, May 8, 2013	5.20	5.30	4.95	5.08
3706	NASDAQ	MCBC	Tue, May 7, 2013	5.50	5.60	5.15	5.19
3705	NASDAQ	MCBC	Mon, May 6, 2013	5.48	5.61	5.43	5.52
3704	NASDAQ	MCBC	Fri, May 3, 2013	5.54	5.67	5.46	5.52
3703	NASDAQ	MCBC	Thu, May 2, 2013	5.51	5.71	5.35	5.47
3702	NASDAQ	MCBC	Wed, May 1, 2013	5.60	5.65	5.40	5.52
3701	NASDAQ	MCBC	Tue, Apr 30, 2013	5.98	6.00	5.56	5.60
3700	NASDAQ	MCBC	Mon, Apr 29, 2013	5.83	5.99	5.73	5.94
3699	NASDAQ	MCBC	Fri, Apr 26, 2013	5.89	5.89	5.63	5.89
3698	NASDAQ	MCBC	Thu, Apr 25, 2013	5.81	5.90	5.60	5.84
3697	NASDAQ	MCBC	Wed, Apr 24, 2013	5.50	5.70	5.40	5.69
3696	NASDAQ	MCBC	Tue, Apr 23, 2013	5.34	5.66	5.18	5.55
3695	NASDAQ	MCBC	Mon, Apr 22, 2013	5.36	5.38	4.95	5.34
3694	NASDAQ	MCBC	Fri, Apr 19, 2013	5.37	5.44	5.35	5.36
3693	NASDAQ	MCBC	Thu, Apr 18, 2013	5.58	5.63	5.35	5.40
3692	NASDAQ	MCBC	Wed, Apr 17, 2013	5.74	5.78	5.50	5.54
3691	NASDAQ	MCBC	Tue, Apr 16, 2013	5.55	5.83	5.55	5.79
3690	NASDAQ	MCBC	Mon, Apr 15, 2013	5.82	5.82	5.50	5.54
3689	NASDAQ	MCBC	Fri, Apr 12, 2013	5.96	6.00	5.77	5.77
3688	NASDAQ	MCBC	Thu, Apr 11, 2013	5.98	6.00	5.94	5.98
3687	NASDAQ	MCBC	Wed, Apr 10, 2013	5.91	6.00	5.86	5.95
3686	NASDAQ	MCBC	Tue, Apr 9, 2013	5.68	5.95	5.68	5.87
3685	NASDAQ	MCBC	Mon, Apr 8, 2013	5.43	5.65	5.43	5.65
3684	NASDAQ	MCBC	Fri, Apr 5, 2013	5.37	5.53	5.35	5.51
3683	NASDAQ	MCBC	Thu, Apr 4, 2013	5.44	5.51	5.40	5.51
3682	NASDAQ	MCBC	Wed, Apr 3, 2013	5.50	5.54	5.32	5.44
3681	NASDAQ	MCBC	Tue, Apr 2, 2013	5.35	5.50	5.31	5.47
3680	NASDAQ	MCBC	Mon, Apr 1, 2013	5.41	5.44	5.31	5.36
3679	NASDAQ	MCBC	Thu, Mar 28, 2013	5.45	5.55	5.40	5.41
3678	NASDAQ	MCBC	Wed, Mar 27, 2013	5.55	5.62	5.44	5.49
3677	NASDAQ	MCBC	Tue, Mar 26, 2013	5.44	5.81	5.38	5.58
3676	NASDAQ	MCBC	Mon, Mar 25, 2013	5.48	5.50	5.34	5.40
3675	NASDAQ	MCBC	Fri, Mar 22, 2013	5.33	5.42	5.26	5.33
3674	NASDAQ	MCBC	Thu, Mar 21, 2013	5.40	5.47	5.27	5.40
3673	NASDAQ	MCBC	Wed, Mar 20, 2013	5.56	5.56	5.37	5.45
3672	NASDAQ	MCBC	Tue, Mar 19, 2013	5.40	5.51	5.21	5.43
3671	NASDAQ	MCBC	Mon, Mar 18, 2013	5.51	5.51	4.72	5.28
3670	NASDAQ	MCBC	Fri, Mar 15, 2013	6.10	6.10	5.66	5.73
3669	NASDAQ	MCBC	Thu, Mar 14, 2013	5.75	6.10	5.72	5.99
3668	NASDAQ	MCBC	Wed, Mar 13, 2013	5.70	6.08	5.65	5.70
3667	NASDAQ	MCBC	Tue, Mar 12, 2013	5.46	5.68	5.40	5.64
3666	NASDAQ	MCBC	Mon, Mar 11, 2013	5.18	5.45	4.97	5.40
3665	NASDAQ	MCBC	Fri, Mar 8, 2013	5.23	5.23	5.06	5.08
3664	NASDAQ	MCBC	Thu, Mar 7, 2013	5.21	5.26	5.07	5.16
3663	NASDAQ	MCBC	Wed, Mar 6, 2013	5.00	5.39	4.92	5.19
3662	NASDAQ	MCBC	Tue, Mar 5, 2013	4.71	5.09	4.67	4.87
3661	NASDAQ	MCBC	Mon, Mar 4, 2013	4.95	4.95	4.68	4.75
3660	NASDAQ	MCBC	Fri, Mar 1, 2013	4.93	5.00	4.86	4.95
3659	NASDAQ	MCBC	Thu, Feb 28, 2013	4.88	5.03	4.79	4.89
3658	NASDAQ	MCBC	Wed, Feb 27, 2013	4.77	4.93	4.62	4.84
3657	NASDAQ	MCBC	Tue, Feb 26, 2013	4.80	4.80	4.66	4.78
3656	NASDAQ	MCBC	Mon, Feb 25, 2013	4.74	4.83	4.69	4.80
3655	NASDAQ	MCBC	Fri, Feb 22, 2013	4.62	4.73	4.60	4.70
3654	NASDAQ	MCBC	Thu, Feb 21, 2013	4.75	4.75	4.60	4.60
3653	NASDAQ	MCBC	Wed, Feb 20, 2013	4.95	4.95	4.74	4.75
3652	NASDAQ	MCBC	Tue, Feb 19, 2013	4.80	5.00	4.65	4.95
3651	NASDAQ	MCBC	Fri, Feb 15, 2013	4.95	4.95	4.58	4.73
3650	NASDAQ	MCBC	Thu, Feb 14, 2013	4.66	5.10	4.50	4.89
3649	NASDAQ	MCBC	Wed, Feb 13, 2013	4.54	4.74	4.54	4.59
3648	NASDAQ	MCBC	Tue, Feb 12, 2013	4.50	4.62	4.48	4.52
3647	NASDAQ	MCBC	Mon, Feb 11, 2013	4.30	4.90	4.30	4.57
3646	NASDAQ	MCBC	Fri, Feb 8, 2013	4.25	4.31	4.15	4.30
3645	NASDAQ	MCBC	Thu, Feb 7, 2013	4.33	4.34	4.27	4.34
3644	NASDAQ	MCBC	Wed, Feb 6, 2013	4.30	4.35	4.25	4.31
3643	NASDAQ	MCBC	Tue, Feb 5, 2013	4.37	4.49	4.25	4.25
3642	NASDAQ	MCBC	Mon, Feb 4, 2013	4.40	4.44	4.25	4.31
3641	NASDAQ	MCBC	Fri, Feb 1, 2013	4.69	4.69	4.00	4.37
3640	NASDAQ	MCBC	Thu, Jan 31, 2013	4.62	4.70	4.48	4.65
3639	NASDAQ	MCBC	Wed, Jan 30, 2013	4.30	4.70	4.25	4.53
3638	NASDAQ	MCBC	Tue, Jan 29, 2013	4.12	4.25	4.06	4.21
3637	NASDAQ	MCBC	Mon, Jan 28, 2013	3.89	4.14	3.85	4.06
3636	NASDAQ	MCBC	Fri, Jan 25, 2013	3.78	3.87	3.61	3.63
3635	NASDAQ	MCBC	Thu, Jan 24, 2013	3.66	3.75	3.66	3.75
3634	NASDAQ	MCBC	Wed, Jan 23, 2013	3.72	3.72	3.65	3.69
3633	NASDAQ	MCBC	Tue, Jan 22, 2013	3.75	3.75	3.50	3.70
3632	NASDAQ	MCBC	Fri, Jan 18, 2013	3.50	3.75	3.46	3.75
3631	NASDAQ	MCBC	Thu, Jan 17, 2013	3.50	3.50	3.46	3.50
3630	NASDAQ	MCBC	Wed, Jan 16, 2013	3.50	3.50	3.45	3.48
3629	NASDAQ	MCBC	Tue, Jan 15, 2013	3.50	3.52	3.45	3.50
3628	NASDAQ	MCBC	Mon, Jan 14, 2013	3.45	3.50	3.34	3.48
3627	NASDAQ	MCBC	Fri, Jan 11, 2013	3.28	3.52	3.28	3.50
3626	NASDAQ	MCBC	Thu, Jan 10, 2013	3.20	3.30	3.16	3.30
3625	NASDAQ	MCBC	Wed, Jan 9, 2013	3.25	3.25	3.13	3.24
3624	NASDAQ	MCBC	Tue, Jan 8, 2013	3.11	3.23	3.10	3.23
3623	NASDAQ	MCBC	Mon, Jan 7, 2013	3.20	3.20	3.05	3.18
3622	NASDAQ	MCBC	Fri, Jan 4, 2013	3.00	3.20	2.96	3.17
3621	NASDAQ	MCBC	Thu, Jan 3, 2013	2.93	3.00	2.88	2.98
3620	NASDAQ	MCBC	Wed, Jan 2, 2013	2.92	3.02	2.88	2.95
3619	NASDAQ	MCBC	Mon, Dec 31, 2012	2.85	2.91	2.85	2.89
3618	NASDAQ	MCBC	Fri, Dec 28, 2012	2.87	2.90	2.80	2.85
3617	NASDAQ	MCBC	Thu, Dec 27, 2012	2.85	2.90	2.84	2.90
3616	NASDAQ	MCBC	Wed, Dec 26, 2012	2.84	2.90	2.80	2.88
3615	NASDAQ	MCBC	Mon, Dec 24, 2012	2.87	2.91	2.84	2.88
3614	NASDAQ	MCBC	Fri, Dec 21, 2012	2.85	2.94	2.85	2.90
3613	NASDAQ	MCBC	Thu, Dec 20, 2012	2.87	2.90	2.81	2.90
3612	NASDAQ	MCBC	Wed, Dec 19, 2012	2.83	2.94	2.81	2.90
3611	NASDAQ	MCBC	Tue, Dec 18, 2012	2.92	2.93	2.80	2.82
3610	NASDAQ	MCBC	Mon, Dec 17, 2012	2.90	2.96	2.85	2.88
3609	NASDAQ	MCBC	Fri, Dec 14, 2012	2.90	2.99	2.89	2.90
3608	NASDAQ	MCBC	Thu, Dec 13, 2012	2.91	2.96	2.91	2.96
3607	NASDAQ	MCBC	Wed, Dec 12, 2012	2.94	2.95	2.91	2.92
3606	NASDAQ	MCBC	Tue, Dec 11, 2012	2.97	2.97	2.90	2.93
3605	NASDAQ	MCBC	Mon, Dec 10, 2012	2.91	2.97	2.90	2.90
3604	NASDAQ	MCBC	Fri, Dec 7, 2012	2.95	2.98	2.95	2.95
3603	NASDAQ	MCBC	Thu, Dec 6, 2012	3.00	3.00	2.92	2.97
3602	NASDAQ	MCBC	Wed, Dec 5, 2012	2.92	2.99	2.92	2.99
3601	NASDAQ	MCBC	Tue, Dec 4, 2012	2.93	2.98	2.93	2.93
3600	NASDAQ	MCBC	Mon, Dec 3, 2012	2.96	2.98	2.92	2.96
3599	NASDAQ	MCBC	Fri, Nov 30, 2012	2.91	2.98	2.82	2.96
3598	NASDAQ	MCBC	Thu, Nov 29, 2012	3.02	3.02	2.90	2.90
3597	NASDAQ	MCBC	Wed, Nov 28, 2012	3.00	3.01	2.98	3.00
3596	NASDAQ	MCBC	Tue, Nov 27, 2012	2.99	3.02	2.99	3.01
3595	NASDAQ	MCBC	Mon, Nov 26, 2012	3.02	3.09	2.98	3.02
3594	NASDAQ	MCBC	Fri, Nov 23, 2012	3.01	3.05	2.98	2.98
3593	NASDAQ	MCBC	Wed, Nov 21, 2012	3.01	3.02	3.01	3.02
3592	NASDAQ	MCBC	Tue, Nov 20, 2012	3.01	3.08	3.01	3.05
3591	NASDAQ	MCBC	Mon, Nov 19, 2012	3.00	3.07	3.00	3.01
3590	NASDAQ	MCBC	Fri, Nov 16, 2012	3.07	3.17	3.01	3.01
3589	NASDAQ	MCBC	Thu, Nov 15, 2012	3.02	3.07	3.02	3.05
3588	NASDAQ	MCBC	Wed, Nov 14, 2012	3.01	3.10	3.01	3.05
3587	NASDAQ	MCBC	Tue, Nov 13, 2012	3.05	3.18	3.02	3.04
3586	NASDAQ	MCBC	Mon, Nov 12, 2012	3.05	3.11	3.02	3.06
3585	NASDAQ	MCBC	Fri, Nov 9, 2012	3.12	3.12	3.03	3.09
3584	NASDAQ	MCBC	Thu, Nov 8, 2012	3.06	3.12	3.01	3.07
3583	NASDAQ	MCBC	Wed, Nov 7, 2012	3.18	3.18	3.05	3.09
3582	NASDAQ	MCBC	Tue, Nov 6, 2012	3.20	3.25	3.17	3.20
3581	NASDAQ	MCBC	Mon, Nov 5, 2012	3.15	3.20	3.15	3.20
3580	NASDAQ	MCBC	Fri, Nov 2, 2012	3.10	3.23	3.10	3.15
3579	NASDAQ	MCBC	Thu, Nov 1, 2012	3.25	3.25	3.08	3.09
3578	NASDAQ	MCBC	Wed, Oct 31, 2012	3.15	3.29	3.08	3.09
3577	NASDAQ	MCBC	Fri, Oct 26, 2012	3.20	3.50	3.12	3.17
3576	NASDAQ	MCBC	Thu, Oct 25, 2012	3.15	3.15	2.95	3.04
3575	NASDAQ	MCBC	Wed, Oct 24, 2012	3.05	3.15	3.05	3.08
3574	NASDAQ	MCBC	Tue, Oct 23, 2012	2.95	3.09	2.95	3.08
3573	NASDAQ	MCBC	Mon, Oct 22, 2012	3.00	3.07	3.00	3.06
3572	NASDAQ	MCBC	Fri, Oct 19, 2012	3.03	3.03	2.99	3.00
3571	NASDAQ	MCBC	Thu, Oct 18, 2012	2.96	3.02	2.95	2.99
3570	NASDAQ	MCBC	Wed, Oct 17, 2012	2.95	3.00	2.95	2.95
3569	NASDAQ	MCBC	Tue, Oct 16, 2012	3.05	3.05	2.95	2.97
3568	NASDAQ	MCBC	Mon, Oct 15, 2012	3.00	3.05	3.00	3.00
3567	NASDAQ	MCBC	Fri, Oct 12, 2012	3.05	3.06	2.98	3.06
3566	NASDAQ	MCBC	Thu, Oct 11, 2012	3.04	3.05	2.98	3.05
3565	NASDAQ	MCBC	Wed, Oct 10, 2012	3.09	3.09	2.94	3.05
3564	NASDAQ	MCBC	Tue, Oct 9, 2012	3.05	3.06	3.03	3.03
3563	NASDAQ	MCBC	Mon, Oct 8, 2012	3.01	3.08	3.01	3.03
3562	NASDAQ	MCBC	Fri, Oct 5, 2012	3.02	3.08	2.99	2.99
3561	NASDAQ	MCBC	Thu, Oct 4, 2012	3.00	3.04	3.00	3.02
3560	NASDAQ	MCBC	Wed, Oct 3, 2012	3.00	3.06	3.00	3.01
3559	NASDAQ	MCBC	Tue, Oct 2, 2012	3.05	3.06	3.00	3.01
3558	NASDAQ	MCBC	Mon, Oct 1, 2012	3.00	3.08	3.00	3.07
3557	NASDAQ	MCBC	Fri, Sep 28, 2012	3.05	3.09	3.00	3.09
3556	NASDAQ	MCBC	Thu, Sep 27, 2012	3.04	3.07	3.01	3.06
3555	NASDAQ	MCBC	Wed, Sep 26, 2012	3.01	3.03	3.00	3.00
3554	NASDAQ	MCBC	Tue, Sep 25, 2012	3.04	3.07	3.03	3.03
3553	NASDAQ	MCBC	Mon, Sep 24, 2012	2.92	3.04	2.92	3.01
3552	NASDAQ	MCBC	Fri, Sep 21, 2012	3.02	3.09	3.00	3.09
3551	NASDAQ	MCBC	Thu, Sep 20, 2012	3.01	3.08	3.01	3.03
3550	NASDAQ	MCBC	Wed, Sep 19, 2012	3.01	3.06	3.00	3.00
3549	NASDAQ	MCBC	Tue, Sep 18, 2012	3.01	3.06	3.01	3.03
3548	NASDAQ	MCBC	Mon, Sep 17, 2012	3.07	3.07	3.02	3.05
3547	NASDAQ	MCBC	Fri, Sep 14, 2012	3.09	3.12	3.06	3.06
3546	NASDAQ	MCBC	Thu, Sep 13, 2012	3.06	3.08	3.06	3.08
3545	NASDAQ	MCBC	Wed, Sep 12, 2012	3.09	3.09	3.06	3.06
3544	NASDAQ	MCBC	Tue, Sep 11, 2012	3.05	3.09	3.05	3.05
3543	NASDAQ	MCBC	Mon, Sep 10, 2012	3.03	3.08	3.03	3.07
3542	NASDAQ	MCBC	Fri, Sep 7, 2012	3.08	3.09	3.05	3.08
3541	NASDAQ	MCBC	Thu, Sep 6, 2012	3.03	3.13	3.03	3.05
3540	NASDAQ	MCBC	Wed, Sep 5, 2012	3.14	3.14	3.02	3.06
3539	NASDAQ	MCBC	Tue, Sep 4, 2012	3.19	3.19	3.03	3.10
3538	NASDAQ	MCBC	Fri, Aug 31, 2012	3.04	3.14	3.02	3.03
3537	NASDAQ	MCBC	Thu, Aug 30, 2012	3.11	3.11	3.05	3.08
3536	NASDAQ	MCBC	Wed, Aug 29, 2012	3.13	3.13	3.05	3.08
3535	NASDAQ	MCBC	Tue, Aug 28, 2012	3.11	3.15	3.07	3.07
3534	NASDAQ	MCBC	Mon, Aug 27, 2012	3.05	3.19	3.05	3.15
3533	NASDAQ	MCBC	Fri, Aug 24, 2012	3.25	3.25	3.06	3.08
3532	NASDAQ	MCBC	Thu, Aug 23, 2012	3.20	3.20	3.07	3.19
3531	NASDAQ	MCBC	Wed, Aug 22, 2012	3.18	3.25	3.10	3.15
3530	NASDAQ	MCBC	Tue, Aug 21, 2012	3.19	3.24	3.15	3.15
3529	NASDAQ	MCBC	Mon, Aug 20, 2012	3.31	3.31	3.20	3.22
3528	NASDAQ	MCBC	Fri, Aug 17, 2012	3.17	3.35	3.15	3.35
3527	NASDAQ	MCBC	Thu, Aug 16, 2012	3.19	3.34	3.17	3.21
3526	NASDAQ	MCBC	Wed, Aug 15, 2012	3.29	3.35	3.25	3.25
3525	NASDAQ	MCBC	Tue, Aug 14, 2012	3.25	3.38	3.25	3.26
3524	NASDAQ	MCBC	Mon, Aug 13, 2012	3.29	3.30	3.15	3.30
3523	NASDAQ	MCBC	Fri, Aug 10, 2012	3.19	3.20	3.12	3.19
3522	NASDAQ	MCBC	Thu, Aug 9, 2012	3.14	3.17	3.14	3.16
3521	NASDAQ	MCBC	Wed, Aug 8, 2012	3.04	3.21	3.04	3.15
3520	NASDAQ	MCBC	Tue, Aug 7, 2012	3.23	3.25	3.10	3.12
3519	NASDAQ	MCBC	Mon, Aug 6, 2012	3.19	3.27	3.19	3.25
3518	NASDAQ	MCBC	Fri, Aug 3, 2012	3.30	3.34	3.10	3.21
3517	NASDAQ	MCBC	Thu, Aug 2, 2012	3.26	3.33	3.25	3.28
3516	NASDAQ	MCBC	Wed, Aug 1, 2012	3.29	3.39	3.27	3.35
3515	NASDAQ	MCBC	Tue, Jul 31, 2012	3.26	3.40	3.22	3.33
3514	NASDAQ	MCBC	Mon, Jul 30, 2012	3.41	3.41	3.22	3.22
3513	NASDAQ	MCBC	Fri, Jul 27, 2012	3.45	3.45	3.17	3.20
3512	NASDAQ	MCBC	Thu, Jul 26, 2012	3.17	3.29	3.17	3.29
3511	NASDAQ	MCBC	Wed, Jul 25, 2012	3.18	3.28	3.12	3.13
3510	NASDAQ	MCBC	Tue, Jul 24, 2012	3.31	3.31	3.16	3.21
3509	NASDAQ	MCBC	Mon, Jul 23, 2012	3.34	3.39	3.28	3.29
3508	NASDAQ	MCBC	Fri, Jul 20, 2012	3.36	3.39	3.36	3.39
3507	NASDAQ	MCBC	Thu, Jul 19, 2012	3.33	3.40	3.33	3.38
3506	NASDAQ	MCBC	Wed, Jul 18, 2012	3.40	3.44	3.33	3.39
3505	NASDAQ	MCBC	Tue, Jul 17, 2012	3.41	3.44	3.25	3.38
3504	NASDAQ	MCBC	Mon, Jul 16, 2012	3.40	3.42	3.36	3.42
3503	NASDAQ	MCBC	Fri, Jul 13, 2012	3.41	3.44	3.34	3.38
3502	NASDAQ	MCBC	Thu, Jul 12, 2012	3.40	3.46	3.36	3.46
3501	NASDAQ	MCBC	Wed, Jul 11, 2012	3.44	3.47	3.31	3.42
3500	NASDAQ	MCBC	Tue, Jul 10, 2012	3.42	3.47	3.31	3.45
3499	NASDAQ	MCBC	Mon, Jul 9, 2012	3.37	3.46	3.30	3.46
3498	NASDAQ	MCBC	Fri, Jul 6, 2012	3.41	3.47	3.27	3.33
3497	NASDAQ	MCBC	Thu, Jul 5, 2012	3.46	3.47	3.38	3.39
3496	NASDAQ	MCBC	Tue, Jul 3, 2012	3.45	3.47	3.29	3.46
3495	NASDAQ	MCBC	Mon, Jul 2, 2012	3.42	3.44	3.31	3.44
3494	NASDAQ	MCBC	Fri, Jun 29, 2012	3.36	3.42	3.33	3.41
3493	NASDAQ	MCBC	Thu, Jun 28, 2012	3.32	3.36	3.31	3.36
3492	NASDAQ	MCBC	Wed, Jun 27, 2012	3.33	3.35	3.30	3.35
3491	NASDAQ	MCBC	Tue, Jun 26, 2012	3.24	3.34	3.21	3.33
3490	NASDAQ	MCBC	Mon, Jun 25, 2012	3.19	3.30	3.19	3.27
3489	NASDAQ	MCBC	Fri, Jun 22, 2012	3.24	3.28	3.19	3.19
3488	NASDAQ	MCBC	Thu, Jun 21, 2012	3.21	3.30	3.18	3.18
3487	NASDAQ	MCBC	Wed, Jun 20, 2012	3.20	3.20	3.15	3.19
3486	NASDAQ	MCBC	Tue, Jun 19, 2012	3.20	3.28	3.20	3.21
3485	NASDAQ	MCBC	Mon, Jun 18, 2012	3.30	3.35	3.21	3.21
3484	NASDAQ	MCBC	Fri, Jun 15, 2012	3.22	3.39	3.22	3.33
3483	NASDAQ	MCBC	Thu, Jun 14, 2012	3.27	3.39	3.25	3.26
3482	NASDAQ	MCBC	Wed, Jun 13, 2012	3.33	3.40	3.25	3.29
3481	NASDAQ	MCBC	Tue, Jun 12, 2012	3.23	3.36	3.20	3.29
3480	NASDAQ	MCBC	Mon, Jun 11, 2012	3.36	3.36	3.21	3.29
3479	NASDAQ	MCBC	Fri, Jun 8, 2012	3.33	3.40	3.28	3.37
3478	NASDAQ	MCBC	Thu, Jun 7, 2012	3.41	3.41	3.22	3.34
3477	NASDAQ	MCBC	Wed, Jun 6, 2012	3.41	3.41	3.30	3.40
3476	NASDAQ	MCBC	Tue, Jun 5, 2012	3.29	3.41	3.29	3.40
3475	NASDAQ	MCBC	Mon, Jun 4, 2012	3.29	3.41	3.15	3.30
3474	NASDAQ	MCBC	Fri, Jun 1, 2012	3.26	3.40	3.23	3.32
3473	NASDAQ	MCBC	Thu, May 31, 2012	3.35	3.45	3.27	3.34
3472	NASDAQ	MCBC	Wed, May 30, 2012	3.33	3.39	3.28	3.30
3471	NASDAQ	MCBC	Tue, May 29, 2012	3.31	3.43	3.28	3.28
3470	NASDAQ	MCBC	Fri, May 25, 2012	3.48	3.48	3.20	3.25
3469	NASDAQ	MCBC	Thu, May 24, 2012	3.40	3.50	3.40	3.49
3468	NASDAQ	MCBC	Wed, May 23, 2012	3.41	3.43	3.41	3.43
3467	NASDAQ	MCBC	Tue, May 22, 2012	3.28	3.47	3.27	3.38
3466	NASDAQ	MCBC	Mon, May 21, 2012	3.32	3.40	3.27	3.32
3465	NASDAQ	MCBC	Fri, May 18, 2012	3.35	3.39	3.29	3.30
3464	NASDAQ	MCBC	Thu, May 17, 2012	3.40	3.40	3.27	3.29
3463	NASDAQ	MCBC	Wed, May 16, 2012	3.37	3.44	3.30	3.37
3462	NASDAQ	MCBC	Tue, May 15, 2012	3.30	3.37	3.30	3.32
3461	NASDAQ	MCBC	Mon, May 14, 2012	3.43	3.43	3.27	3.30
3460	NASDAQ	MCBC	Fri, May 11, 2012	3.42	3.45	3.37	3.45
3459	NASDAQ	MCBC	Thu, May 10, 2012	3.53	3.53	3.38	3.40
3458	NASDAQ	MCBC	Wed, May 9, 2012	3.45	3.45	3.25	3.44
3457	NASDAQ	MCBC	Tue, May 8, 2012	3.38	3.45	3.20	3.39
3456	NASDAQ	MCBC	Mon, May 7, 2012	3.35	3.39	3.35	3.38
3455	NASDAQ	MCBC	Fri, May 4, 2012	3.37	3.40	3.37	3.37
3454	NASDAQ	MCBC	Thu, May 3, 2012	3.37	3.40	3.35	3.37
3453	NASDAQ	MCBC	Wed, May 2, 2012	3.29	3.40	3.28	3.40
3452	NASDAQ	MCBC	Tue, May 1, 2012	3.41	3.45	3.33	3.33
3451	NASDAQ	MCBC	Mon, Apr 30, 2012	3.44	3.45	3.39	3.39
3450	NASDAQ	MCBC	Fri, Apr 27, 2012	3.45	3.47	3.41	3.44
3449	NASDAQ	MCBC	Thu, Apr 26, 2012	3.47	3.55	3.43	3.45
3448	NASDAQ	MCBC	Wed, Apr 25, 2012	3.52	3.55	3.45	3.50
3447	NASDAQ	MCBC	Tue, Apr 24, 2012	3.38	3.66	3.34	3.49
3446	NASDAQ	MCBC	Mon, Apr 23, 2012	3.30	3.35	3.28	3.35
3445	NASDAQ	MCBC	Fri, Apr 20, 2012	3.45	3.49	3.35	3.35
3444	NASDAQ	MCBC	Thu, Apr 19, 2012	3.42	3.46	3.34	3.36
3443	NASDAQ	MCBC	Wed, Apr 18, 2012	3.45	3.46	3.42	3.43
3442	NASDAQ	MCBC	Tue, Apr 17, 2012	3.55	3.55	3.42	3.49
3441	NASDAQ	MCBC	Mon, Apr 16, 2012	3.48	3.49	3.43	3.46
3440	NASDAQ	MCBC	Fri, Apr 13, 2012	3.36	3.43	3.36	3.42
3439	NASDAQ	MCBC	Thu, Apr 12, 2012	3.32	3.42	3.32	3.37
3438	NASDAQ	MCBC	Wed, Apr 11, 2012	3.29	3.40	3.24	3.35
3437	NASDAQ	MCBC	Tue, Apr 10, 2012	3.10	3.37	3.10	3.22
3436	NASDAQ	MCBC	Mon, Apr 9, 2012	3.15	3.20	3.10	3.14
3435	NASDAQ	MCBC	Thu, Apr 5, 2012	3.19	3.21	3.15	3.15
3434	NASDAQ	MCBC	Wed, Apr 4, 2012	3.25	3.25	3.09	3.13
3433	NASDAQ	MCBC	Tue, Apr 3, 2012	3.31	3.40	3.25	3.26
3432	NASDAQ	MCBC	Mon, Apr 2, 2012	3.43	3.49	3.25	3.30
3431	NASDAQ	MCBC	Fri, Mar 30, 2012	3.50	3.50	3.37	3.47
3430	NASDAQ	MCBC	Thu, Mar 29, 2012	3.40	3.50	3.35	3.46
3429	NASDAQ	MCBC	Wed, Mar 28, 2012	3.25	3.42	3.25	3.40
3428	NASDAQ	MCBC	Tue, Mar 27, 2012	3.19	3.30	3.19	3.26
3427	NASDAQ	MCBC	Mon, Mar 26, 2012	3.10	3.25	3.10	3.16
3426	NASDAQ	MCBC	Fri, Mar 23, 2012	3.07	3.14	3.07	3.14
3425	NASDAQ	MCBC	Thu, Mar 22, 2012	3.10	3.11	3.07	3.08
3424	NASDAQ	MCBC	Wed, Mar 21, 2012	3.10	3.13	3.07	3.10
3423	NASDAQ	MCBC	Tue, Mar 20, 2012	3.11	3.11	3.06	3.11
3422	NASDAQ	MCBC	Mon, Mar 19, 2012	3.12	3.14	3.10	3.12
3421	NASDAQ	MCBC	Fri, Mar 16, 2012	3.06	3.12	3.06	3.12
3420	NASDAQ	MCBC	Thu, Mar 15, 2012	3.10	3.12	3.06	3.11
3419	NASDAQ	MCBC	Wed, Mar 14, 2012	3.05	3.10	3.03	3.07
3418	NASDAQ	MCBC	Tue, Mar 13, 2012	3.07	3.09	3.01	3.05
3417	NASDAQ	MCBC	Mon, Mar 12, 2012	3.05	3.09	3.02	3.02
3416	NASDAQ	MCBC	Fri, Mar 9, 2012	3.03	3.10	3.02	3.07
3415	NASDAQ	MCBC	Thu, Mar 8, 2012	3.00	3.10	3.00	3.05
3414	NASDAQ	MCBC	Wed, Mar 7, 2012	2.79	3.04	2.79	3.00
3413	NASDAQ	MCBC	Tue, Mar 6, 2012	2.83	2.86	2.79	2.79
3412	NASDAQ	MCBC	Mon, Mar 5, 2012	2.50	2.85	2.48	2.79
3411	NASDAQ	MCBC	Fri, Mar 2, 2012	2.59	2.66	2.50	2.61
3410	NASDAQ	MCBC	Thu, Mar 1, 2012	2.72	2.75	2.59	2.59
3409	NASDAQ	MCBC	Wed, Feb 29, 2012	2.77	2.84	2.75	2.75
3408	NASDAQ	MCBC	Tue, Feb 28, 2012	2.90	2.90	2.74	2.77
3407	NASDAQ	MCBC	Mon, Feb 27, 2012	2.92	2.95	2.87	2.89
3406	NASDAQ	MCBC	Fri, Feb 24, 2012	3.04	3.04	2.93	2.93
3405	NASDAQ	MCBC	Thu, Feb 23, 2012	3.01	3.03	3.00	3.01
3404	NASDAQ	MCBC	Wed, Feb 22, 2012	3.00	3.05	3.00	3.00
3403	NASDAQ	MCBC	Tue, Feb 21, 2012	3.00	3.05	3.00	3.01
3402	NASDAQ	MCBC	Fri, Feb 17, 2012	3.02	3.04	2.98	3.00
3401	NASDAQ	MCBC	Thu, Feb 16, 2012	3.02	3.02	3.00	3.01
3400	NASDAQ	MCBC	Wed, Feb 15, 2012	3.05	3.05	2.99	3.02
3399	NASDAQ	MCBC	Tue, Feb 14, 2012	3.04	3.05	2.97	2.99
3398	NASDAQ	MCBC	Mon, Feb 13, 2012	3.00	3.05	3.00	3.00
3397	NASDAQ	MCBC	Fri, Feb 10, 2012	3.05	3.05	2.95	3.00
3396	NASDAQ	MCBC	Thu, Feb 9, 2012	3.04	3.05	2.98	3.05
3395	NASDAQ	MCBC	Wed, Feb 8, 2012	2.99	3.05	2.99	3.04
3394	NASDAQ	MCBC	Tue, Feb 7, 2012	3.05	3.05	2.95	2.98
3393	NASDAQ	MCBC	Mon, Feb 6, 2012	2.99	3.05	2.94	3.04
3392	NASDAQ	MCBC	Fri, Feb 3, 2012	2.79	3.05	2.70	3.00
3391	NASDAQ	MCBC	Thu, Feb 2, 2012	2.89	3.00	2.85	2.91
3390	NASDAQ	MCBC	Wed, Feb 1, 2012	2.69	3.00	2.63	2.87
3389	NASDAQ	MCBC	Tue, Jan 31, 2012	2.63	2.69	2.58	2.69
3388	NASDAQ	MCBC	Mon, Jan 30, 2012	2.50	2.65	2.50	2.63
3387	NASDAQ	MCBC	Fri, Jan 27, 2012	2.46	2.50	2.45	2.50
3386	NASDAQ	MCBC	Thu, Jan 26, 2012	2.50	2.50	2.42	2.42
3385	NASDAQ	MCBC	Wed, Jan 25, 2012	2.50	2.53	2.50	2.50
3384	NASDAQ	MCBC	Tue, Jan 24, 2012	2.47	2.47	2.41	2.47
3383	NASDAQ	MCBC	Mon, Jan 23, 2012	2.40	2.47	2.38	2.47
3382	NASDAQ	MCBC	Fri, Jan 20, 2012	2.31	2.39	2.30	2.39
3381	NASDAQ	MCBC	Thu, Jan 19, 2012	2.35	2.35	2.30	2.35
3380	NASDAQ	MCBC	Wed, Jan 18, 2012	2.30	2.32	2.29	2.30
3379	NASDAQ	MCBC	Tue, Jan 17, 2012	2.30	2.32	2.30	2.30
3378	NASDAQ	MCBC	Fri, Jan 13, 2012	2.25	2.30	2.25	2.30
3377	NASDAQ	MCBC	Thu, Jan 12, 2012	2.28	2.28	2.22	2.25
3376	NASDAQ	MCBC	Wed, Jan 11, 2012	2.23	2.26	2.23	2.25
3375	NASDAQ	MCBC	Tue, Jan 10, 2012	2.25	2.28	2.21	2.25
3374	NASDAQ	MCBC	Mon, Jan 9, 2012	2.20	2.30	2.20	2.25
3373	NASDAQ	MCBC	Fri, Jan 6, 2012	2.24	2.28	2.20	2.27
3372	NASDAQ	MCBC	Thu, Jan 5, 2012	2.26	2.26	2.22	2.24
3371	NASDAQ	MCBC	Wed, Jan 4, 2012	2.22	2.26	2.20	2.26
3370	NASDAQ	MCBC	Tue, Jan 3, 2012	2.28	2.28	2.22	2.26
3369	NASDAQ	MCBC	Fri, Dec 30, 2011	2.15	2.28	2.15	2.28
3368	NASDAQ	MCBC	Thu, Dec 29, 2011	2.15	2.30	2.15	2.15
3367	NASDAQ	MCBC	Wed, Dec 28, 2011	2.16	2.29	2.06	2.29
3366	NASDAQ	MCBC	Tue, Dec 27, 2011	2.20	2.20	2.08	2.10
3365	NASDAQ	MCBC	Fri, Dec 23, 2011	2.16	2.17	2.10	2.15
3364	NASDAQ	MCBC	Thu, Dec 22, 2011	2.12	2.20	2.09	2.16
3363	NASDAQ	MCBC	Wed, Dec 21, 2011	2.11	2.24	2.10	2.10
3362	NASDAQ	MCBC	Tue, Dec 20, 2011	2.11	2.25	2.10	2.11
3361	NASDAQ	MCBC	Mon, Dec 19, 2011	2.24	2.24	2.10	2.11
3360	NASDAQ	MCBC	Fri, Dec 16, 2011	2.11	2.29	2.07	2.29
3359	NASDAQ	MCBC	Thu, Dec 15, 2011	2.09	2.18	2.01	2.06
3358	NASDAQ	MCBC	Wed, Dec 14, 2011	2.21	2.23	2.05	2.09
3357	NASDAQ	MCBC	Tue, Dec 13, 2011	2.10	2.26	2.09	2.22
3356	NASDAQ	MCBC	Mon, Dec 12, 2011	2.20	2.29	2.03	2.11
3355	NASDAQ	MCBC	Fri, Dec 9, 2011	2.20	2.28	2.20	2.25
3354	NASDAQ	MCBC	Thu, Dec 8, 2011	2.29	2.29	2.21	2.23
3353	NASDAQ	MCBC	Wed, Dec 7, 2011	2.25	2.31	2.21	2.27
3352	NASDAQ	MCBC	Tue, Dec 6, 2011	2.24	2.35	2.21	2.27
3351	NASDAQ	MCBC	Mon, Dec 5, 2011	2.26	2.30	2.20	2.25
3350	NASDAQ	MCBC	Fri, Dec 2, 2011	2.24	2.31	2.20	2.31
3349	NASDAQ	MCBC	Thu, Dec 1, 2011	2.20	2.25	2.19	2.21
3348	NASDAQ	MCBC	Wed, Nov 30, 2011	2.26	2.27	2.20	2.20
3347	NASDAQ	MCBC	Tue, Nov 29, 2011	2.31	2.31	2.25	2.27
3346	NASDAQ	MCBC	Mon, Nov 28, 2011	2.36	2.39	2.27	2.31
3345	NASDAQ	MCBC	Fri, Nov 25, 2011	2.37	2.49	2.35	2.41
3344	NASDAQ	MCBC	Wed, Nov 23, 2011	2.30	2.41	2.21	2.33
3343	NASDAQ	MCBC	Tue, Nov 22, 2011	2.43	2.48	2.33	2.43
3342	NASDAQ	MCBC	Mon, Nov 21, 2011	2.50	2.50	2.41	2.50
3341	NASDAQ	MCBC	Fri, Nov 18, 2011	2.44	2.50	2.41	2.50
3340	NASDAQ	MCBC	Thu, Nov 17, 2011	2.50	2.50	2.45	2.49
3339	NASDAQ	MCBC	Wed, Nov 16, 2011	2.41	2.54	2.41	2.47
3338	NASDAQ	MCBC	Tue, Nov 15, 2011	2.43	2.54	2.43	2.48
3337	NASDAQ	MCBC	Mon, Nov 14, 2011	2.44	2.50	2.40	2.41
3336	NASDAQ	MCBC	Fri, Nov 11, 2011	2.48	2.55	2.40	2.41
3335	NASDAQ	MCBC	Thu, Nov 10, 2011	2.49	2.55	2.40	2.50
3334	NASDAQ	MCBC	Wed, Nov 9, 2011	2.43	2.57	2.43	2.48
3333	NASDAQ	MCBC	Tue, Nov 8, 2011	2.48	2.55	2.32	2.47
3332	NASDAQ	MCBC	Mon, Nov 7, 2011	2.50	2.57	2.50	2.50
3331	NASDAQ	MCBC	Fri, Nov 4, 2011	2.50	2.55	2.46	2.55
3330	NASDAQ	MCBC	Thu, Nov 3, 2011	2.53	2.56	2.50	2.52
3329	NASDAQ	MCBC	Wed, Nov 2, 2011	2.57	2.57	2.50	2.53
3328	NASDAQ	MCBC	Tue, Nov 1, 2011	2.58	2.58	2.50	2.56
3327	NASDAQ	MCBC	Mon, Oct 31, 2011	2.50	2.69	2.50	2.62
3326	NASDAQ	MCBC	Fri, Oct 28, 2011	2.62	2.68	2.49	2.50
3325	NASDAQ	MCBC	Thu, Oct 27, 2011	2.66	2.75	2.63	2.69
3324	NASDAQ	MCBC	Wed, Oct 26, 2011	2.59	2.64	2.59	2.60
3323	NASDAQ	MCBC	Tue, Oct 25, 2011	2.60	2.64	2.57	2.58
3322	NASDAQ	MCBC	Mon, Oct 24, 2011	2.55	2.68	2.54	2.58
3321	NASDAQ	MCBC	Fri, Oct 21, 2011	2.55	2.60	2.55	2.56
3320	NASDAQ	MCBC	Thu, Oct 20, 2011	2.59	2.62	2.52	2.55
3319	NASDAQ	MCBC	Wed, Oct 19, 2011	2.55	2.61	2.50	2.59
3318	NASDAQ	MCBC	Tue, Oct 18, 2011	2.62	2.64	2.50	2.50
3317	NASDAQ	MCBC	Mon, Oct 17, 2011	2.59	2.77	2.59	2.65
3316	NASDAQ	MCBC	Fri, Oct 14, 2011	2.65	2.72	2.62	2.65
3315	NASDAQ	MCBC	Thu, Oct 13, 2011	2.67	2.97	2.61	2.64
3314	NASDAQ	MCBC	Wed, Oct 12, 2011	2.70	2.70	2.62	2.63
3313	NASDAQ	MCBC	Tue, Oct 11, 2011	2.60	2.70	2.59	2.68
3312	NASDAQ	MCBC	Mon, Oct 10, 2011	2.70	2.81	2.50	2.61
3311	NASDAQ	MCBC	Fri, Oct 7, 2011	2.83	2.88	2.65	2.71
3310	NASDAQ	MCBC	Thu, Oct 6, 2011	2.87	2.93	2.83	2.83
3309	NASDAQ	MCBC	Wed, Oct 5, 2011	2.60	2.97	2.59	2.95
3308	NASDAQ	MCBC	Tue, Oct 4, 2011	2.50	2.59	2.50	2.59
3307	NASDAQ	MCBC	Mon, Oct 3, 2011	2.59	2.70	2.50	2.50
3306	NASDAQ	MCBC	Fri, Sep 30, 2011	2.68	2.70	2.56	2.70
3305	NASDAQ	MCBC	Thu, Sep 29, 2011	2.70	2.70	2.55	2.61
3304	NASDAQ	MCBC	Wed, Sep 28, 2011	2.61	2.80	2.60	2.68
3303	NASDAQ	MCBC	Tue, Sep 27, 2011	2.60	2.70	2.55	2.57
3302	NASDAQ	MCBC	Mon, Sep 26, 2011	2.68	2.68	2.50	2.55
3301	NASDAQ	MCBC	Fri, Sep 23, 2011	2.77	2.77	2.63	2.65
3300	NASDAQ	MCBC	Thu, Sep 22, 2011	2.86	2.92	2.65	2.70
3299	NASDAQ	MCBC	Wed, Sep 21, 2011	2.90	2.92	2.87	2.89
3298	NASDAQ	MCBC	Tue, Sep 20, 2011	2.86	2.94	2.85	2.94
3297	NASDAQ	MCBC	Mon, Sep 19, 2011	2.85	2.94	2.81	2.85
3296	NASDAQ	MCBC	Fri, Sep 16, 2011	2.96	2.99	2.80	2.84
3295	NASDAQ	MCBC	Thu, Sep 15, 2011	2.91	2.99	2.91	2.94
3294	NASDAQ	MCBC	Wed, Sep 14, 2011	3.05	3.05	2.93	2.95
3293	NASDAQ	MCBC	Tue, Sep 13, 2011	2.94	3.04	2.90	2.98
3292	NASDAQ	MCBC	Mon, Sep 12, 2011	2.79	2.90	2.75	2.90
3291	NASDAQ	MCBC	Fri, Sep 9, 2011	2.76	2.87	2.76	2.78
3290	NASDAQ	MCBC	Thu, Sep 8, 2011	2.80	2.89	2.76	2.76
3289	NASDAQ	MCBC	Wed, Sep 7, 2011	2.80	3.03	2.80	2.87
3288	NASDAQ	MCBC	Tue, Sep 6, 2011	2.66	2.90	2.66	2.73
3287	NASDAQ	MCBC	Fri, Sep 2, 2011	2.78	2.94	2.78	2.88
3286	NASDAQ	MCBC	Thu, Sep 1, 2011	3.09	3.09	2.90	2.92
3285	NASDAQ	MCBC	Wed, Aug 31, 2011	3.09	3.09	2.97	3.00
3284	NASDAQ	MCBC	Tue, Aug 30, 2011	3.10	3.10	2.91	3.01
3283	NASDAQ	MCBC	Mon, Aug 29, 2011	2.92	3.10	2.91	3.05
3282	NASDAQ	MCBC	Fri, Aug 26, 2011	2.85	2.89	2.85	2.86
3281	NASDAQ	MCBC	Thu, Aug 25, 2011	3.00	3.00	2.85	2.85
3280	NASDAQ	MCBC	Wed, Aug 24, 2011	2.91	3.01	2.90	2.94
3279	NASDAQ	MCBC	Tue, Aug 23, 2011	3.02	3.02	2.91	3.00
3278	NASDAQ	MCBC	Mon, Aug 22, 2011	2.97	3.01	2.88	3.00
3277	NASDAQ	MCBC	Fri, Aug 19, 2011	2.94	3.01	2.89	2.99
3276	NASDAQ	MCBC	Thu, Aug 18, 2011	2.85	3.02	2.85	2.91
3275	NASDAQ	MCBC	Wed, Aug 17, 2011	3.01	3.09	3.01	3.02
3274	NASDAQ	MCBC	Tue, Aug 16, 2011	3.01	3.04	2.97	3.04
3273	NASDAQ	MCBC	Mon, Aug 15, 2011	2.93	3.04	2.93	3.04
3272	NASDAQ	MCBC	Fri, Aug 12, 2011	3.00	3.02	2.86	2.95
3271	NASDAQ	MCBC	Thu, Aug 11, 2011	2.87	2.97	2.85	2.95
3270	NASDAQ	MCBC	Wed, Aug 10, 2011	2.83	2.98	2.83	2.88
3269	NASDAQ	MCBC	Tue, Aug 9, 2011	2.90	3.05	2.87	3.00
3268	NASDAQ	MCBC	Mon, Aug 8, 2011	2.98	3.10	2.89	3.02
3267	NASDAQ	MCBC	Fri, Aug 5, 2011	3.02	3.14	2.95	3.02
3266	NASDAQ	MCBC	Thu, Aug 4, 2011	3.05	3.05	2.78	2.97
3265	NASDAQ	MCBC	Wed, Aug 3, 2011	3.12	3.12	3.05	3.05
3264	NASDAQ	MCBC	Tue, Aug 2, 2011	3.10	3.13	3.07	3.07
3263	NASDAQ	MCBC	Mon, Aug 1, 2011	2.99	3.31	2.99	3.05
3262	NASDAQ	MCBC	Fri, Jul 29, 2011	2.90	3.10	2.86	2.98
3261	NASDAQ	MCBC	Thu, Jul 28, 2011	2.95	2.95	2.74	2.79
3260	NASDAQ	MCBC	Wed, Jul 27, 2011	3.01	3.01	2.87	2.95
3259	NASDAQ	MCBC	Tue, Jul 26, 2011	3.05	3.05	2.92	2.98
3258	NASDAQ	MCBC	Mon, Jul 25, 2011	3.04	3.09	2.94	2.99
3257	NASDAQ	MCBC	Fri, Jul 22, 2011	3.07	3.09	3.02	3.07
3256	NASDAQ	MCBC	Thu, Jul 21, 2011	2.97	3.10	2.93	3.06
3255	NASDAQ	MCBC	Wed, Jul 20, 2011	2.89	3.00	2.83	2.96
3254	NASDAQ	MCBC	Tue, Jul 19, 2011	2.91	3.00	2.89	2.92
3253	NASDAQ	MCBC	Mon, Jul 18, 2011	2.99	3.00	2.90	2.93
3252	NASDAQ	MCBC	Fri, Jul 15, 2011	2.90	2.98	2.90	2.97
3251	NASDAQ	MCBC	Thu, Jul 14, 2011	2.72	2.98	2.50	2.93
3250	NASDAQ	MCBC	Wed, Jul 13, 2011	3.00	3.22	3.00	3.04
3249	NASDAQ	MCBC	Tue, Jul 12, 2011	2.98	3.03	2.87	2.96
3248	NASDAQ	MCBC	Mon, Jul 11, 2011	3.08	3.14	2.94	2.96
3247	NASDAQ	MCBC	Fri, Jul 8, 2011	3.09	3.15	3.01	3.11
3246	NASDAQ	MCBC	Thu, Jul 7, 2011	3.22	3.24	3.08	3.12
3245	NASDAQ	MCBC	Wed, Jul 6, 2011	3.18	3.48	3.10	3.14
3244	NASDAQ	MCBC	Tue, Jul 5, 2011	3.00	3.22	2.96	3.15
3243	NASDAQ	MCBC	Fri, Jul 1, 2011	2.80	2.90	2.80	2.87
3242	NASDAQ	MCBC	Thu, Jun 30, 2011	2.75	2.78	2.65	2.77
3241	NASDAQ	MCBC	Wed, Jun 29, 2011	2.69	2.75	2.69	2.75
3240	NASDAQ	MCBC	Tue, Jun 28, 2011	2.65	2.69	2.63	2.69
3239	NASDAQ	MCBC	Mon, Jun 27, 2011	2.59	2.66	2.51	2.63
3238	NASDAQ	MCBC	Fri, Jun 24, 2011	2.45	2.59	2.45	2.59
3237	NASDAQ	MCBC	Thu, Jun 23, 2011	2.32	2.50	2.31	2.42
3236	NASDAQ	MCBC	Wed, Jun 22, 2011	2.33	2.40	2.28	2.32
3235	NASDAQ	MCBC	Tue, Jun 21, 2011	2.44	2.44	2.35	2.35
3234	NASDAQ	MCBC	Mon, Jun 20, 2011	2.43	2.47	2.31	2.40
3233	NASDAQ	MCBC	Fri, Jun 17, 2011	2.39	2.46	2.31	2.42
3232	NASDAQ	MCBC	Thu, Jun 16, 2011	2.24	2.40	2.20	2.28
3231	NASDAQ	MCBC	Wed, Jun 15, 2011	2.29	2.31	2.21	2.24
3230	NASDAQ	MCBC	Tue, Jun 14, 2011	2.33	2.33	2.27	2.29
3229	NASDAQ	MCBC	Mon, Jun 13, 2011	2.34	2.37	2.28	2.29
3228	NASDAQ	MCBC	Fri, Jun 10, 2011	2.30	2.36	2.30	2.35
3227	NASDAQ	MCBC	Thu, Jun 9, 2011	2.28	2.30	2.25	2.29
3226	NASDAQ	MCBC	Wed, Jun 8, 2011	2.35	2.35	2.28	2.30
3225	NASDAQ	MCBC	Tue, Jun 7, 2011	2.33	2.37	2.25	2.36
3224	NASDAQ	MCBC	Mon, Jun 6, 2011	2.40	2.40	2.33	2.33
3223	NASDAQ	MCBC	Fri, Jun 3, 2011	2.41	2.41	2.40	2.40
3222	NASDAQ	MCBC	Thu, Jun 2, 2011	2.44	2.44	2.40	2.41
3221	NASDAQ	MCBC	Wed, Jun 1, 2011	2.42	2.48	2.40	2.43
3220	NASDAQ	MCBC	Tue, May 31, 2011	2.44	2.47	2.40	2.40
3219	NASDAQ	MCBC	Fri, May 27, 2011	2.57	2.59	2.45	2.45
3218	NASDAQ	MCBC	Thu, May 26, 2011	2.65	2.67	2.51	2.57
3217	NASDAQ	MCBC	Wed, May 25, 2011	2.52	2.54	2.45	2.46
3216	NASDAQ	MCBC	Tue, May 24, 2011	2.55	2.58	2.52	2.54
3215	NASDAQ	MCBC	Mon, May 23, 2011	2.49	2.54	2.49	2.50
3214	NASDAQ	MCBC	Fri, May 20, 2011	2.47	2.59	2.47	2.47
3213	NASDAQ	MCBC	Thu, May 19, 2011	2.44	2.50	2.44	2.47
3212	NASDAQ	MCBC	Wed, May 18, 2011	2.47	2.50	2.41	2.45
3211	NASDAQ	MCBC	Tue, May 17, 2011	2.47	2.54	2.45	2.45
3210	NASDAQ	MCBC	Mon, May 16, 2011	2.57	2.60	2.48	2.53
3209	NASDAQ	MCBC	Fri, May 13, 2011	2.48	2.53	2.47	2.53
3208	NASDAQ	MCBC	Thu, May 12, 2011	2.45	2.49	2.41	2.49
3207	NASDAQ	MCBC	Wed, May 11, 2011	2.52	2.53	2.43	2.47
3206	NASDAQ	MCBC	Tue, May 10, 2011	2.42	2.50	2.41	2.41
3205	NASDAQ	MCBC	Mon, May 9, 2011	2.55	2.55	2.35	2.43
3204	NASDAQ	MCBC	Fri, May 6, 2011	2.50	2.55	2.46	2.51
3203	NASDAQ	MCBC	Thu, May 5, 2011	2.55	2.58	2.50	2.51
3202	NASDAQ	MCBC	Wed, May 4, 2011	2.58	2.60	2.52	2.59
3201	NASDAQ	MCBC	Tue, May 3, 2011	2.51	2.55	2.50	2.52
3200	NASDAQ	MCBC	Mon, May 2, 2011	2.60	2.60	2.53	2.53
3199	NASDAQ	MCBC	Fri, Apr 29, 2011	2.53	2.59	2.50	2.59
3198	NASDAQ	MCBC	Thu, Apr 28, 2011	2.50	2.59	2.50	2.51
3197	NASDAQ	MCBC	Wed, Apr 27, 2011	2.70	2.70	2.58	2.58
3196	NASDAQ	MCBC	Tue, Apr 26, 2011	2.75	2.78	2.71	2.75
3195	NASDAQ	MCBC	Mon, Apr 25, 2011	2.87	2.87	2.73	2.78
3194	NASDAQ	MCBC	Thu, Apr 21, 2011	2.77	2.90	2.72	2.80
3193	NASDAQ	MCBC	Wed, Apr 20, 2011	2.78	2.80	2.69	2.80
3192	NASDAQ	MCBC	Tue, Apr 19, 2011	2.70	2.70	2.66	2.68
3191	NASDAQ	MCBC	Mon, Apr 18, 2011	2.66	2.70	2.61	2.66
3190	NASDAQ	MCBC	Fri, Apr 15, 2011	2.72	2.85	2.62	2.72
3189	NASDAQ	MCBC	Thu, Apr 14, 2011	2.64	2.75	2.63	2.75
3188	NASDAQ	MCBC	Wed, Apr 13, 2011	2.71	2.71	2.65	2.65
3187	NASDAQ	MCBC	Tue, Apr 12, 2011	2.84	2.84	2.62	2.67
3186	NASDAQ	MCBC	Mon, Apr 11, 2011	2.84	2.86	2.77	2.81
3185	NASDAQ	MCBC	Fri, Apr 8, 2011	2.67	2.88	2.66	2.82
3184	NASDAQ	MCBC	Thu, Apr 7, 2011	2.52	2.65	2.52	2.63
3183	NASDAQ	MCBC	Wed, Apr 6, 2011	2.53	2.58	2.48	2.50
3182	NASDAQ	MCBC	Tue, Apr 5, 2011	2.50	2.50	2.46	2.47
3181	NASDAQ	MCBC	Mon, Apr 4, 2011	2.51	2.56	2.45	2.46
3180	NASDAQ	MCBC	Fri, Apr 1, 2011	2.52	2.55	2.48	2.50
3179	NASDAQ	MCBC	Thu, Mar 31, 2011	2.43	2.57	2.33	2.48
3178	NASDAQ	MCBC	Wed, Mar 30, 2011	2.60	2.60	2.40	2.42
3177	NASDAQ	MCBC	Tue, Mar 29, 2011	2.65	2.79	2.63	2.63
3176	NASDAQ	MCBC	Mon, Mar 28, 2011	2.81	2.81	2.56	2.67
3175	NASDAQ	MCBC	Fri, Mar 25, 2011	3.01	3.01	2.80	2.81
3174	NASDAQ	MCBC	Thu, Mar 24, 2011	3.03	3.03	2.90	2.97
3173	NASDAQ	MCBC	Wed, Mar 23, 2011	3.10	3.10	3.00	3.00
3172	NASDAQ	MCBC	Tue, Mar 22, 2011	3.20	3.20	3.04	3.05
3171	NASDAQ	MCBC	Mon, Mar 21, 2011	2.91	3.15	2.90	3.08
3170	NASDAQ	MCBC	Fri, Mar 18, 2011	2.79	2.85	2.72	2.82
3169	NASDAQ	MCBC	Thu, Mar 17, 2011	2.74	2.74	2.67	2.71
3168	NASDAQ	MCBC	Wed, Mar 16, 2011	2.69	2.72	2.56	2.69
3167	NASDAQ	MCBC	Tue, Mar 15, 2011	2.70	2.73	2.62	2.66
3166	NASDAQ	MCBC	Mon, Mar 14, 2011	2.67	2.76	2.58	2.72
3165	NASDAQ	MCBC	Fri, Mar 11, 2011	2.72	2.82	2.70	2.70
3164	NASDAQ	MCBC	Thu, Mar 10, 2011	2.86	2.86	2.60	2.69
3163	NASDAQ	MCBC	Wed, Mar 9, 2011	2.80	2.87	2.75	2.75
3162	NASDAQ	MCBC	Tue, Mar 8, 2011	2.60	2.83	2.50	2.80
3161	NASDAQ	MCBC	Mon, Mar 7, 2011	2.79	2.83	2.51	2.60
3160	NASDAQ	MCBC	Fri, Mar 4, 2011	3.09	3.09	2.92	2.92
3159	NASDAQ	MCBC	Thu, Mar 3, 2011	3.42	3.42	3.11	3.12
3158	NASDAQ	MCBC	Wed, Mar 2, 2011	3.64	3.64	3.35	3.42
3157	NASDAQ	MCBC	Tue, Mar 1, 2011	3.78	3.80	3.66	3.68
3156	NASDAQ	MCBC	Mon, Feb 28, 2011	3.80	3.85	3.74	3.80
3155	NASDAQ	MCBC	Fri, Feb 25, 2011	3.76	3.80	3.70	3.77
3154	NASDAQ	MCBC	Thu, Feb 24, 2011	3.75	3.79	3.50	3.76
3153	NASDAQ	MCBC	Wed, Feb 23, 2011	3.93	4.06	3.76	3.76
3152	NASDAQ	MCBC	Tue, Feb 22, 2011	4.10	4.15	3.95	3.99
3151	NASDAQ	MCBC	Fri, Feb 18, 2011	4.33	4.33	4.05	4.07
3150	NASDAQ	MCBC	Thu, Feb 17, 2011	4.35	4.49	4.20	4.33
3149	NASDAQ	MCBC	Wed, Feb 16, 2011	4.33	4.49	4.32	4.41
3148	NASDAQ	MCBC	Tue, Feb 15, 2011	4.22	4.40	4.22	4.30
3147	NASDAQ	MCBC	Mon, Feb 14, 2011	4.05	4.26	4.05	4.17
3146	NASDAQ	MCBC	Fri, Feb 11, 2011	4.00	4.24	4.00	4.05
3145	NASDAQ	MCBC	Thu, Feb 10, 2011	4.12	4.12	4.01	4.05
3144	NASDAQ	MCBC	Wed, Feb 9, 2011	4.33	4.34	4.06	4.16
3143	NASDAQ	MCBC	Tue, Feb 8, 2011	4.43	4.44	4.25	4.30
3142	NASDAQ	MCBC	Mon, Feb 7, 2011	4.56	4.56	4.28	4.42
3141	NASDAQ	MCBC	Fri, Feb 4, 2011	4.17	4.39	4.15	4.25
3140	NASDAQ	MCBC	Thu, Feb 3, 2011	4.20	4.27	4.04	4.17
3139	NASDAQ	MCBC	Wed, Feb 2, 2011	4.27	4.39	4.25	4.31
3138	NASDAQ	MCBC	Tue, Feb 1, 2011	4.30	4.44	4.26	4.28
3137	NASDAQ	MCBC	Mon, Jan 31, 2011	4.33	4.33	4.18	4.30
3136	NASDAQ	MCBC	Fri, Jan 28, 2011	4.23	4.40	4.16	4.22
3135	NASDAQ	MCBC	Thu, Jan 27, 2011	4.12	4.16	4.10	4.14
3134	NASDAQ	MCBC	Wed, Jan 26, 2011	4.10	4.23	4.10	4.11
3133	NASDAQ	MCBC	Tue, Jan 25, 2011	4.15	4.20	4.10	4.12
3132	NASDAQ	MCBC	Mon, Jan 24, 2011	4.30	4.30	4.15	4.15
3131	NASDAQ	MCBC	Fri, Jan 21, 2011	4.00	4.40	4.00	4.23
3130	NASDAQ	MCBC	Thu, Jan 20, 2011	4.18	4.18	3.87	4.02
3129	NASDAQ	MCBC	Wed, Jan 19, 2011	4.60	4.62	3.96	4.15
3128	NASDAQ	MCBC	Tue, Jan 18, 2011	4.73	4.74	4.52	4.60
3127	NASDAQ	MCBC	Fri, Jan 14, 2011	4.75	4.83	4.52	4.73
3126	NASDAQ	MCBC	Thu, Jan 13, 2011	4.98	4.98	4.55	4.70
3125	NASDAQ	MCBC	Wed, Jan 12, 2011	5.05	5.05	4.85	4.88
3124	NASDAQ	MCBC	Tue, Jan 11, 2011	5.15	5.20	4.75	4.91
3123	NASDAQ	MCBC	Mon, Jan 10, 2011	4.61	5.10	4.61	4.90
3122	NASDAQ	MCBC	Fri, Jan 7, 2011	4.22	4.65	4.22	4.65
3121	NASDAQ	MCBC	Thu, Jan 6, 2011	4.15	4.23	4.11	4.20
3120	NASDAQ	MCBC	Wed, Jan 5, 2011	4.09	4.15	4.01	4.15
3119	NASDAQ	MCBC	Tue, Jan 4, 2011	4.00	4.10	3.92	4.04
3118	NASDAQ	MCBC	Mon, Jan 3, 2011	4.06	4.09	4.00	4.00
3117	NASDAQ	MCBC	Fri, Dec 31, 2010	4.18	4.20	4.02	4.12
3116	NASDAQ	MCBC	Thu, Dec 30, 2010	4.17	4.25	4.01	4.13
3115	NASDAQ	MCBC	Wed, Dec 29, 2010	4.00	4.15	3.93	4.10
3114	NASDAQ	MCBC	Tue, Dec 28, 2010	3.58	4.01	3.58	4.01
3113	NASDAQ	MCBC	Mon, Dec 27, 2010	3.65	3.65	3.30	3.63
3112	NASDAQ	MCBC	Thu, Dec 23, 2010	3.43	3.60	3.35	3.51
3111	NASDAQ	MCBC	Wed, Dec 22, 2010	3.55	3.62	3.40	3.50
3110	NASDAQ	MCBC	Tue, Dec 21, 2010	3.85	3.85	3.51	3.59
3109	NASDAQ	MCBC	Mon, Dec 20, 2010	4.00	4.00	3.81	3.85
3108	NASDAQ	MCBC	Fri, Dec 17, 2010	3.75	4.00	3.53	4.00
3107	NASDAQ	MCBC	Thu, Dec 16, 2010	3.46	3.73	3.42	3.61
3106	NASDAQ	MCBC	Wed, Dec 15, 2010	3.75	3.75	3.30	3.50
3105	NASDAQ	MCBC	Tue, Dec 14, 2010	3.08	3.75	3.08	3.75
3104	NASDAQ	MCBC	Mon, Dec 13, 2010	2.93	3.07	2.87	3.06
3103	NASDAQ	MCBC	Fri, Dec 10, 2010	2.85	2.88	2.81	2.83
3102	NASDAQ	MCBC	Thu, Dec 9, 2010	2.87	2.93	2.82	2.86
3101	NASDAQ	MCBC	Wed, Dec 8, 2010	2.89	2.89	2.80	2.85
3100	NASDAQ	MCBC	Tue, Dec 7, 2010	2.85	2.90	2.78	2.85
3099	NASDAQ	MCBC	Mon, Dec 6, 2010	2.73	2.87	2.73	2.82
3098	NASDAQ	MCBC	Fri, Dec 3, 2010	2.79	2.82	2.60	2.75
3097	NASDAQ	MCBC	Thu, Dec 2, 2010	2.80	3.00	2.78	2.82
3096	NASDAQ	MCBC	Wed, Dec 1, 2010	2.50	2.80	2.50	2.70
3095	NASDAQ	MCBC	Tue, Nov 30, 2010	2.31	2.45	2.30	2.45
3094	NASDAQ	MCBC	Mon, Nov 29, 2010	2.19	2.31	2.19	2.31
3093	NASDAQ	MCBC	Fri, Nov 26, 2010	2.18	2.25	2.17	2.22
3092	NASDAQ	MCBC	Wed, Nov 24, 2010	2.05	2.15	2.05	2.15
3091	NASDAQ	MCBC	Tue, Nov 23, 2010	2.10	2.12	2.02	2.08
3090	NASDAQ	MCBC	Mon, Nov 22, 2010	2.09	2.09	2.00	2.03
3089	NASDAQ	MCBC	Fri, Nov 19, 2010	2.01	2.09	2.00	2.05
3088	NASDAQ	MCBC	Thu, Nov 18, 2010	2.04	2.07	1.90	2.04
3087	NASDAQ	MCBC	Wed, Nov 17, 2010	1.96	2.00	1.96	2.00
3086	NASDAQ	MCBC	Tue, Nov 16, 2010	1.95	1.99	1.90	1.99
3085	NASDAQ	MCBC	Mon, Nov 15, 2010	1.97	1.99	1.92	1.99
3084	NASDAQ	MCBC	Fri, Nov 12, 2010	1.94	1.97	1.87	1.97
3083	NASDAQ	MCBC	Thu, Nov 11, 2010	1.90	1.97	1.88	1.97
3082	NASDAQ	MCBC	Wed, Nov 10, 2010	1.96	1.96	1.80	1.89
3081	NASDAQ	MCBC	Tue, Nov 9, 2010	1.97	1.97	1.90	1.90
3080	NASDAQ	MCBC	Mon, Nov 8, 2010	1.99	1.99	1.89	1.90
3079	NASDAQ	MCBC	Fri, Nov 5, 2010	1.96	1.96	1.92	1.94
3078	NASDAQ	MCBC	Thu, Nov 4, 2010	1.94	1.99	1.92	1.96
3077	NASDAQ	MCBC	Wed, Nov 3, 2010	1.91	2.01	1.87	1.90
3076	NASDAQ	MCBC	Tue, Nov 2, 2010	2.05	2.05	1.95	1.95
3075	NASDAQ	MCBC	Mon, Nov 1, 2010	1.87	1.97	1.86	1.88
3074	NASDAQ	MCBC	Fri, Oct 29, 2010	2.02	2.20	1.81	1.87
3073	NASDAQ	MCBC	Thu, Oct 28, 2010	1.75	1.99	1.75	1.97
3072	NASDAQ	MCBC	Wed, Oct 27, 2010	1.90	1.90	1.69	1.71
3071	NASDAQ	MCBC	Tue, Oct 26, 2010	2.00	2.00	1.78	1.78
3070	NASDAQ	MCBC	Mon, Oct 25, 2010	1.83	1.90	1.79	1.84
3069	NASDAQ	MCBC	Fri, Oct 22, 2010	2.33	2.33	1.83	1.86
3068	NASDAQ	MCBC	Thu, Oct 21, 2010	2.37	2.37	2.10	2.16
3067	NASDAQ	MCBC	Wed, Oct 20, 2010	2.30	2.46	2.20	2.30
3066	NASDAQ	MCBC	Tue, Oct 19, 2010	2.14	2.40	2.05	2.30
3065	NASDAQ	MCBC	Mon, Oct 18, 2010	1.93	2.19	1.87	2.15
3064	NASDAQ	MCBC	Fri, Oct 15, 2010	1.78	1.95	1.70	1.93
3063	NASDAQ	MCBC	Thu, Oct 14, 2010	1.90	1.90	1.75	1.78
3062	NASDAQ	MCBC	Wed, Oct 13, 2010	1.67	1.86	1.67	1.84
3061	NASDAQ	MCBC	Tue, Oct 12, 2010	1.55	1.68	1.55	1.67
3060	NASDAQ	MCBC	Mon, Oct 11, 2010	1.53	1.55	1.52	1.55
3059	NASDAQ	MCBC	Fri, Oct 8, 2010	1.48	1.52	1.47	1.52
3058	NASDAQ	MCBC	Thu, Oct 7, 2010	1.50	1.50	1.47	1.48
3057	NASDAQ	MCBC	Wed, Oct 6, 2010	1.50	1.50	1.47	1.49
3056	NASDAQ	MCBC	Tue, Oct 5, 2010	1.44	1.50	1.41	1.48
3055	NASDAQ	MCBC	Mon, Oct 4, 2010	1.49	1.51	1.45	1.46
3054	NASDAQ	MCBC	Fri, Oct 1, 2010	1.48	1.51	1.40	1.48
3053	NASDAQ	MCBC	Thu, Sep 30, 2010	1.44	1.48	1.41	1.48
3052	NASDAQ	MCBC	Wed, Sep 29, 2010	1.46	1.50	1.43	1.48
3051	NASDAQ	MCBC	Tue, Sep 28, 2010	1.43	1.50	1.42	1.50
3050	NASDAQ	MCBC	Mon, Sep 27, 2010	1.36	1.50	1.35	1.50
3049	NASDAQ	MCBC	Fri, Sep 24, 2010	1.39	1.39	1.34	1.38
3048	NASDAQ	MCBC	Thu, Sep 23, 2010	1.34	1.40	1.34	1.40
3047	NASDAQ	MCBC	Wed, Sep 22, 2010	1.40	1.40	1.31	1.36
3046	NASDAQ	MCBC	Tue, Sep 21, 2010	1.33	1.39	1.31	1.32
3045	NASDAQ	MCBC	Mon, Sep 20, 2010	1.41	1.41	1.36	1.38
3044	NASDAQ	MCBC	Fri, Sep 17, 2010	1.34	1.44	1.34	1.44
3043	NASDAQ	MCBC	Thu, Sep 16, 2010	1.40	1.45	1.34	1.34
3042	NASDAQ	MCBC	Wed, Sep 15, 2010	1.40	1.45	1.34	1.35
3041	NASDAQ	MCBC	Tue, Sep 14, 2010	1.35	1.50	1.35	1.45
3040	NASDAQ	MCBC	Mon, Sep 13, 2010	1.45	1.45	1.34	1.37
3039	NASDAQ	MCBC	Fri, Sep 10, 2010	1.40	1.43	1.40	1.43
3038	NASDAQ	MCBC	Thu, Sep 9, 2010	1.40	1.44	1.38	1.44
3037	NASDAQ	MCBC	Wed, Sep 8, 2010	1.41	1.45	1.40	1.44
3036	NASDAQ	MCBC	Tue, Sep 7, 2010	1.42	1.42	1.35	1.41
3035	NASDAQ	MCBC	Fri, Sep 3, 2010	1.35	1.40	1.33	1.37
3034	NASDAQ	MCBC	Thu, Sep 2, 2010	1.30	1.38	1.30	1.37
3033	NASDAQ	MCBC	Wed, Sep 1, 2010	1.32	1.35	1.32	1.35
3032	NASDAQ	MCBC	Tue, Aug 31, 2010	1.33	1.37	1.33	1.37
3031	NASDAQ	MCBC	Mon, Aug 30, 2010	1.34	1.38	1.29	1.37
3030	NASDAQ	MCBC	Fri, Aug 27, 2010	1.34	1.39	1.34	1.39
3029	NASDAQ	MCBC	Thu, Aug 26, 2010	1.31	1.36	1.29	1.34
3028	NASDAQ	MCBC	Wed, Aug 25, 2010	1.43	1.50	1.30	1.33
3027	NASDAQ	MCBC	Tue, Aug 24, 2010	1.42	1.44	1.31	1.44
3026	NASDAQ	MCBC	Mon, Aug 23, 2010	1.45	1.45	1.30	1.37
3025	NASDAQ	MCBC	Fri, Aug 20, 2010	1.40	1.50	1.36	1.41
3024	NASDAQ	MCBC	Thu, Aug 19, 2010	1.40	1.42	1.36	1.36
3023	NASDAQ	MCBC	Wed, Aug 18, 2010	1.37	1.40	1.35	1.38
3022	NASDAQ	MCBC	Tue, Aug 17, 2010	1.51	1.51	1.34	1.36
3021	NASDAQ	MCBC	Mon, Aug 16, 2010	1.48	1.49	1.41	1.41
3020	NASDAQ	MCBC	Fri, Aug 13, 2010	1.41	1.50	1.33	1.50
3019	NASDAQ	MCBC	Thu, Aug 12, 2010	1.40	1.45	1.31	1.45
3018	NASDAQ	MCBC	Wed, Aug 11, 2010	1.43	1.45	1.38	1.42
3017	NASDAQ	MCBC	Tue, Aug 10, 2010	1.58	1.58	1.43	1.43
3016	NASDAQ	MCBC	Mon, Aug 9, 2010	1.52	1.52	1.43	1.43
3015	NASDAQ	MCBC	Fri, Aug 6, 2010	1.44	1.58	1.38	1.47
3014	NASDAQ	MCBC	Thu, Aug 5, 2010	1.53	1.70	1.36	1.44
3013	NASDAQ	MCBC	Wed, Aug 4, 2010	1.62	1.72	1.42	1.53
3012	NASDAQ	MCBC	Tue, Aug 3, 2010	1.85	1.85	1.62	1.63
3011	NASDAQ	MCBC	Mon, Aug 2, 2010	1.83	1.86	1.62	1.66
3010	NASDAQ	MCBC	Fri, Jul 30, 2010	2.00	2.35	1.83	1.83
3009	NASDAQ	MCBC	Thu, Jul 29, 2010	1.55	1.56	1.43	1.54
3008	NASDAQ	MCBC	Wed, Jul 28, 2010	1.50	1.50	1.32	1.40
3007	NASDAQ	MCBC	Tue, Jul 27, 2010	1.49	1.60	1.40	1.40
3006	NASDAQ	MCBC	Mon, Jul 26, 2010	1.27	1.44	1.27	1.43
3005	NASDAQ	MCBC	Fri, Jul 23, 2010	1.29	1.30	1.18	1.30
3004	NASDAQ	MCBC	Thu, Jul 22, 2010	1.25	1.29	1.20	1.24
3003	NASDAQ	MCBC	Wed, Jul 21, 2010	1.25	1.32	1.22	1.28
3002	NASDAQ	MCBC	Tue, Jul 20, 2010	1.30	1.30	1.20	1.20
3001	NASDAQ	MCBC	Mon, Jul 19, 2010	1.21	1.49	1.20	1.30
3000	NASDAQ	MCBC	Fri, Jul 16, 2010	1.18	1.25	1.12	1.12
2999	NASDAQ	MCBC	Thu, Jul 15, 2010	1.34	1.43	1.16	1.16
2998	NASDAQ	MCBC	Wed, Jul 14, 2010	1.38	1.38	1.20	1.20
2997	NASDAQ	MCBC	Tue, Jul 13, 2010	1.58	1.58	1.24	1.24
2996	NASDAQ	MCBC	Mon, Jul 12, 2010	1.31	1.50	1.20	1.38
2995	NASDAQ	MCBC	Fri, Jul 9, 2010	1.26	1.33	1.20	1.20
2994	NASDAQ	MCBC	Thu, Jul 8, 2010	1.30	1.38	1.21	1.21
2993	NASDAQ	MCBC	Wed, Jul 7, 2010	1.60	1.60	1.28	1.32
2992	NASDAQ	MCBC	Tue, Jul 6, 2010	1.59	1.59	1.11	1.17
2991	NASDAQ	MCBC	Fri, Jul 2, 2010	1.17	1.20	1.17	1.18
2990	NASDAQ	MCBC	Thu, Jul 1, 2010	1.21	1.21	1.11	1.17
2989	NASDAQ	MCBC	Wed, Jun 30, 2010	1.20	1.33	1.20	1.20
2988	NASDAQ	MCBC	Tue, Jun 29, 2010	1.25	1.27	1.16	1.20
2987	NASDAQ	MCBC	Mon, Jun 28, 2010	1.20	1.33	1.11	1.20
2986	NASDAQ	MCBC	Fri, Jun 25, 2010	1.26	1.33	1.10	1.10
2985	NASDAQ	MCBC	Thu, Jun 24, 2010	1.60	1.60	1.17	1.21
2984	NASDAQ	MCBC	Wed, Jun 23, 2010	1.75	1.75	1.51	1.51
2983	NASDAQ	MCBC	Tue, Jun 22, 2010	1.78	1.80	1.68	1.70
2982	NASDAQ	MCBC	Mon, Jun 21, 2010	1.69	1.78	1.62	1.78
2981	NASDAQ	MCBC	Fri, Jun 18, 2010	1.69	1.73	1.65	1.73
2980	NASDAQ	MCBC	Thu, Jun 17, 2010	1.70	1.71	1.64	1.66
2979	NASDAQ	MCBC	Wed, Jun 16, 2010	1.61	1.74	1.61	1.68
2978	NASDAQ	MCBC	Tue, Jun 15, 2010	1.61	1.66	1.61	1.61
2977	NASDAQ	MCBC	Mon, Jun 14, 2010	1.65	1.73	1.62	1.63
2976	NASDAQ	MCBC	Fri, Jun 11, 2010	1.65	1.80	1.61	1.66
2975	NASDAQ	MCBC	Thu, Jun 10, 2010	1.67	1.71	1.64	1.67
2974	NASDAQ	MCBC	Wed, Jun 9, 2010	1.72	1.74	1.65	1.65
2973	NASDAQ	MCBC	Tue, Jun 8, 2010	1.73	1.75	1.69	1.74
2972	NASDAQ	MCBC	Mon, Jun 7, 2010	1.77	1.77	1.73	1.75
2971	NASDAQ	MCBC	Fri, Jun 4, 2010	1.70	1.77	1.65	1.75
2970	NASDAQ	MCBC	Thu, Jun 3, 2010	1.70	1.70	1.66	1.70
2969	NASDAQ	MCBC	Wed, Jun 2, 2010	1.66	1.71	1.65	1.67
2968	NASDAQ	MCBC	Tue, Jun 1, 2010	1.70	1.72	1.65	1.65
2967	NASDAQ	MCBC	Fri, May 28, 2010	1.75	1.75	1.67	1.75
2966	NASDAQ	MCBC	Thu, May 27, 2010	1.75	1.75	1.65	1.70
2965	NASDAQ	MCBC	Wed, May 26, 2010	1.73	1.73	1.65	1.65
2964	NASDAQ	MCBC	Tue, May 25, 2010	1.76	1.84	1.74	1.76
2963	NASDAQ	MCBC	Mon, May 24, 2010	1.80	1.88	1.76	1.79
2962	NASDAQ	MCBC	Fri, May 21, 2010	1.81	1.81	1.73	1.75
2961	NASDAQ	MCBC	Thu, May 20, 2010	1.67	1.80	1.67	1.78
2960	NASDAQ	MCBC	Wed, May 19, 2010	1.81	1.81	1.68	1.76
2959	NASDAQ	MCBC	Tue, May 18, 2010	1.80	1.90	1.73	1.86
2958	NASDAQ	MCBC	Mon, May 17, 2010	1.70	1.74	1.69	1.73
2957	NASDAQ	MCBC	Fri, May 14, 2010	1.72	1.83	1.65	1.71
2956	NASDAQ	MCBC	Thu, May 13, 2010	1.74	1.84	1.72	1.72
2955	NASDAQ	MCBC	Wed, May 12, 2010	1.82	1.87	1.71	1.73
2954	NASDAQ	MCBC	Tue, May 11, 2010	1.90	1.98	1.73	1.74
2953	NASDAQ	MCBC	Mon, May 10, 2010	1.70	1.89	1.70	1.72
2952	NASDAQ	MCBC	Fri, May 7, 2010	1.78	1.80	1.63	1.65
2951	NASDAQ	MCBC	Thu, May 6, 2010	1.99	1.99	1.73	1.80
2950	NASDAQ	MCBC	Wed, May 5, 2010	1.96	1.99	1.79	1.95
2949	NASDAQ	MCBC	Tue, May 4, 2010	2.08	2.08	1.90	1.91
2948	NASDAQ	MCBC	Mon, May 3, 2010	2.00	2.10	1.91	1.96
2947	NASDAQ	MCBC	Fri, Apr 30, 2010	2.00	2.09	1.91	1.95
2946	NASDAQ	MCBC	Thu, Apr 29, 2010	2.78	2.78	2.46	2.59
2945	NASDAQ	MCBC	Wed, Apr 28, 2010	2.78	3.06	2.78	2.78
2944	NASDAQ	MCBC	Tue, Apr 27, 2010	2.70	3.23	2.51	2.67
2943	NASDAQ	MCBC	Mon, Apr 26, 2010	2.35	3.00	2.35	2.68
2942	NASDAQ	MCBC	Fri, Apr 23, 2010	2.00	2.41	2.00	2.35
2941	NASDAQ	MCBC	Thu, Apr 22, 2010	1.98	2.15	1.91	2.00
2940	NASDAQ	MCBC	Wed, Apr 21, 2010	1.98	2.10	1.96	1.98
2939	NASDAQ	MCBC	Tue, Apr 20, 2010	1.97	1.98	1.96	1.97
2938	NASDAQ	MCBC	Mon, Apr 19, 2010	2.00	2.00	1.95	1.98
2937	NASDAQ	MCBC	Fri, Apr 16, 2010	1.99	2.03	1.95	2.00
2936	NASDAQ	MCBC	Thu, Apr 15, 2010	1.99	2.03	1.98	1.99
2935	NASDAQ	MCBC	Wed, Apr 14, 2010	1.93	2.08	1.93	1.96
2934	NASDAQ	MCBC	Tue, Apr 13, 2010	2.15	2.15	1.93	1.94
2933	NASDAQ	MCBC	Mon, Apr 12, 2010	2.35	2.35	2.07	2.15
2932	NASDAQ	MCBC	Fri, Apr 9, 2010	2.27	2.40	2.27	2.37
2931	NASDAQ	MCBC	Thu, Apr 8, 2010	2.25	2.38	2.24	2.25
2930	NASDAQ	MCBC	Wed, Apr 7, 2010	2.24	2.38	2.08	2.23
2929	NASDAQ	MCBC	Tue, Apr 6, 2010	2.02	2.25	1.99	2.24
2928	NASDAQ	MCBC	Mon, Apr 5, 2010	1.90	2.00	1.90	1.99
2927	NASDAQ	MCBC	Thu, Apr 1, 2010	2.05	2.10	1.81	1.90
2926	NASDAQ	MCBC	Wed, Mar 31, 2010	1.70	1.78	1.70	1.75
2925	NASDAQ	MCBC	Tue, Mar 30, 2010	1.90	1.90	1.64	1.67
2924	NASDAQ	MCBC	Mon, Mar 29, 2010	1.71	1.80	1.66	1.75
2923	NASDAQ	MCBC	Fri, Mar 26, 2010	1.64	1.68	1.64	1.64
2922	NASDAQ	MCBC	Thu, Mar 25, 2010	1.67	1.70	1.64	1.64
2921	NASDAQ	MCBC	Wed, Mar 24, 2010	1.63	1.67	1.62	1.67
2920	NASDAQ	MCBC	Tue, Mar 23, 2010	1.61	1.63	1.61	1.63
2919	NASDAQ	MCBC	Mon, Mar 22, 2010	1.63	1.66	1.60	1.63
2918	NASDAQ	MCBC	Fri, Mar 19, 2010	1.67	1.73	1.62	1.69
2917	NASDAQ	MCBC	Thu, Mar 18, 2010	1.73	1.73	1.65	1.67
2916	NASDAQ	MCBC	Wed, Mar 17, 2010	1.75	1.75	1.65	1.72
2915	NASDAQ	MCBC	Tue, Mar 16, 2010	1.80	1.80	1.73	1.78
2914	NASDAQ	MCBC	Mon, Mar 15, 2010	1.75	1.77	1.73	1.77
2913	NASDAQ	MCBC	Fri, Mar 12, 2010	1.82	1.82	1.69	1.73
2912	NASDAQ	MCBC	Thu, Mar 11, 2010	1.68	1.82	1.68	1.81
2911	NASDAQ	MCBC	Wed, Mar 10, 2010	1.70	1.70	1.67	1.70
2910	NASDAQ	MCBC	Tue, Mar 9, 2010	1.63	1.72	1.63	1.65
2909	NASDAQ	MCBC	Mon, Mar 8, 2010	1.64	1.74	1.63	1.64
2908	NASDAQ	MCBC	Fri, Mar 5, 2010	1.71	1.75	1.62	1.64
2907	NASDAQ	MCBC	Thu, Mar 4, 2010	1.65	1.75	1.60	1.71
2906	NASDAQ	MCBC	Wed, Mar 3, 2010	1.67	1.75	1.60	1.60
2905	NASDAQ	MCBC	Tue, Mar 2, 2010	1.62	1.71	1.62	1.67
2904	NASDAQ	MCBC	Mon, Mar 1, 2010	1.55	1.65	1.55	1.62
2903	NASDAQ	MCBC	Fri, Feb 26, 2010	1.62	1.65	1.50	1.50
2902	NASDAQ	MCBC	Thu, Feb 25, 2010	1.75	1.75	1.59	1.62
2901	NASDAQ	MCBC	Wed, Feb 24, 2010	1.78	1.79	1.73	1.75
2900	NASDAQ	MCBC	Tue, Feb 23, 2010	1.81	1.84	1.72	1.73
2899	NASDAQ	MCBC	Mon, Feb 22, 2010	1.77	1.78	1.75	1.75
2898	NASDAQ	MCBC	Fri, Feb 19, 2010	1.77	1.82	1.76	1.77
2897	NASDAQ	MCBC	Thu, Feb 18, 2010	1.81	1.81	1.77	1.77
2896	NASDAQ	MCBC	Wed, Feb 17, 2010	1.79	1.84	1.78	1.84
2895	NASDAQ	MCBC	Tue, Feb 16, 2010	1.78	1.81	1.76	1.76
2894	NASDAQ	MCBC	Fri, Feb 12, 2010	1.79	1.85	1.77	1.80
2893	NASDAQ	MCBC	Thu, Feb 11, 2010	1.80	1.82	1.78	1.78
2892	NASDAQ	MCBC	Wed, Feb 10, 2010	1.80	1.82	1.80	1.80
2891	NASDAQ	MCBC	Tue, Feb 9, 2010	1.77	1.79	1.77	1.78
2890	NASDAQ	MCBC	Mon, Feb 8, 2010	1.77	1.86	1.77	1.77
2889	NASDAQ	MCBC	Fri, Feb 5, 2010	1.79	1.83	1.75	1.77
2888	NASDAQ	MCBC	Thu, Feb 4, 2010	1.80	1.84	1.77	1.79
2887	NASDAQ	MCBC	Wed, Feb 3, 2010	1.83	1.85	1.81	1.83
2886	NASDAQ	MCBC	Tue, Feb 2, 2010	1.84	1.98	1.79	1.83
2885	NASDAQ	MCBC	Mon, Feb 1, 2010	1.89	1.90	1.82	1.82
2884	NASDAQ	MCBC	Fri, Jan 29, 2010	1.92	1.95	1.86	1.86
2883	NASDAQ	MCBC	Thu, Jan 28, 2010	2.05	2.05	1.92	1.93
2882	NASDAQ	MCBC	Wed, Jan 27, 2010	1.99	2.00	1.97	2.00
2881	NASDAQ	MCBC	Tue, Jan 26, 2010	2.04	2.04	1.97	1.97
2880	NASDAQ	MCBC	Mon, Jan 25, 2010	2.00	2.06	1.88	2.05
2879	NASDAQ	MCBC	Fri, Jan 22, 2010	1.98	2.00	1.88	1.94
2878	NASDAQ	MCBC	Thu, Jan 21, 2010	1.94	2.08	1.92	1.98
2877	NASDAQ	MCBC	Wed, Jan 20, 2010	2.00	2.05	1.91	1.92
2876	NASDAQ	MCBC	Tue, Jan 19, 2010	2.00	2.00	1.90	1.99
2875	NASDAQ	MCBC	Fri, Jan 15, 2010	1.91	2.04	1.91	2.01
2874	NASDAQ	MCBC	Thu, Jan 14, 2010	1.96	1.99	1.85	1.94
2873	NASDAQ	MCBC	Wed, Jan 13, 2010	1.98	1.98	1.89	1.90
2872	NASDAQ	MCBC	Tue, Jan 12, 2010	1.92	1.97	1.90	1.92
2871	NASDAQ	MCBC	Mon, Jan 11, 2010	1.93	1.97	1.85	1.92
2870	NASDAQ	MCBC	Fri, Jan 8, 2010	2.00	2.02	1.85	1.93
2869	NASDAQ	MCBC	Thu, Jan 7, 2010	1.88	2.02	1.88	2.00
2868	NASDAQ	MCBC	Wed, Jan 6, 2010	1.96	1.96	1.85	1.85
2867	NASDAQ	MCBC	Tue, Jan 5, 2010	2.08	2.08	1.96	1.96
2866	NASDAQ	MCBC	Mon, Jan 4, 2010	2.13	2.13	2.08	2.08
2865	NASDAQ	MCBC	Thu, Dec 31, 2009	2.08	2.17	2.07	2.09
2864	NASDAQ	MCBC	Wed, Dec 30, 2009	2.10	2.15	2.03	2.08
2863	NASDAQ	MCBC	Tue, Dec 29, 2009	2.14	2.16	2.11	2.11
2862	NASDAQ	MCBC	Mon, Dec 28, 2009	2.20	2.20	2.14	2.15
2861	NASDAQ	MCBC	Thu, Dec 24, 2009	2.20	2.24	2.14	2.17
2860	NASDAQ	MCBC	Wed, Dec 23, 2009	2.25	2.25	2.15	2.24
2859	NASDAQ	MCBC	Tue, Dec 22, 2009	2.25	2.25	2.16	2.21
2858	NASDAQ	MCBC	Mon, Dec 21, 2009	2.18	2.24	2.10	2.15
2857	NASDAQ	MCBC	Fri, Dec 18, 2009	2.02	2.20	2.02	2.13
2856	NASDAQ	MCBC	Thu, Dec 17, 2009	2.01	2.04	2.00	2.01
2855	NASDAQ	MCBC	Wed, Dec 16, 2009	2.04	2.10	2.00	2.00
2854	NASDAQ	MCBC	Tue, Dec 15, 2009	2.05	2.08	2.00	2.01
2853	NASDAQ	MCBC	Mon, Dec 14, 2009	2.13	2.13	2.05	2.05
2852	NASDAQ	MCBC	Fri, Dec 11, 2009	2.11	2.25	2.08	2.18
2851	NASDAQ	MCBC	Thu, Dec 10, 2009	2.11	2.15	2.11	2.11
2850	NASDAQ	MCBC	Wed, Dec 9, 2009	2.12	2.16	2.11	2.11
2849	NASDAQ	MCBC	Tue, Dec 8, 2009	2.10	2.18	2.10	2.14
2848	NASDAQ	MCBC	Mon, Dec 7, 2009	2.10	2.15	2.10	2.13
2847	NASDAQ	MCBC	Fri, Dec 4, 2009	2.23	2.23	2.10	2.12
2846	NASDAQ	MCBC	Thu, Dec 3, 2009	2.20	2.23	2.08	2.16
2845	NASDAQ	MCBC	Wed, Dec 2, 2009	2.17	2.28	2.17	2.23
2844	NASDAQ	MCBC	Tue, Dec 1, 2009	2.22	2.27	2.12	2.12
2843	NASDAQ	MCBC	Mon, Nov 30, 2009	2.34	2.40	2.22	2.22
2842	NASDAQ	MCBC	Fri, Nov 27, 2009	2.24	2.35	2.24	2.29
2841	NASDAQ	MCBC	Wed, Nov 25, 2009	2.30	2.37	2.24	2.25
2840	NASDAQ	MCBC	Tue, Nov 24, 2009	2.35	2.37	2.28	2.30
2839	NASDAQ	MCBC	Mon, Nov 23, 2009	2.28	2.39	2.22	2.36
2838	NASDAQ	MCBC	Fri, Nov 20, 2009	2.15	2.25	2.15	2.22
2837	NASDAQ	MCBC	Thu, Nov 19, 2009	2.23	2.25	2.17	2.17
2836	NASDAQ	MCBC	Wed, Nov 18, 2009	2.15	2.27	2.15	2.21
2835	NASDAQ	MCBC	Tue, Nov 17, 2009	2.40	2.43	2.15	2.20
2834	NASDAQ	MCBC	Mon, Nov 16, 2009	1.84	2.35	1.84	2.35
2833	NASDAQ	MCBC	Fri, Nov 13, 2009	1.90	1.90	1.85	1.87
2832	NASDAQ	MCBC	Thu, Nov 12, 2009	1.93	1.93	1.85	1.86
2831	NASDAQ	MCBC	Wed, Nov 11, 2009	1.95	1.99	1.85	1.90
2830	NASDAQ	MCBC	Tue, Nov 10, 2009	1.90	1.99	1.90	1.95
2829	NASDAQ	MCBC	Mon, Nov 9, 2009	1.96	2.00	1.95	1.96
2828	NASDAQ	MCBC	Fri, Nov 6, 2009	2.14	2.14	1.95	2.00
2827	NASDAQ	MCBC	Thu, Nov 5, 2009	2.25	2.25	2.00	2.09
2826	NASDAQ	MCBC	Wed, Nov 4, 2009	1.97	1.97	1.77	1.85
2825	NASDAQ	MCBC	Tue, Nov 3, 2009	1.90	1.90	1.56	1.56
2824	NASDAQ	MCBC	Mon, Nov 2, 2009	1.91	1.92	1.80	1.87
2823	NASDAQ	MCBC	Fri, Oct 30, 2009	2.00	2.02	1.91	1.92
2822	NASDAQ	MCBC	Thu, Oct 29, 2009	2.02	2.08	1.98	1.98
2821	NASDAQ	MCBC	Wed, Oct 28, 2009	2.05	2.14	2.00	2.00
2820	NASDAQ	MCBC	Tue, Oct 27, 2009	2.14	2.23	2.03	2.08
2819	NASDAQ	MCBC	Mon, Oct 26, 2009	2.18	2.30	2.01	2.09
2818	NASDAQ	MCBC	Fri, Oct 23, 2009	2.15	2.25	2.10	2.22
2817	NASDAQ	MCBC	Thu, Oct 22, 2009	2.23	2.25	2.12	2.19
2816	NASDAQ	MCBC	Wed, Oct 21, 2009	2.27	2.30	2.25	2.25
2815	NASDAQ	MCBC	Tue, Oct 20, 2009	2.40	2.42	2.25	2.25
2814	NASDAQ	MCBC	Mon, Oct 19, 2009	2.52	2.52	2.40	2.40
2813	NASDAQ	MCBC	Fri, Oct 16, 2009	2.50	2.55	2.50	2.55
2812	NASDAQ	MCBC	Thu, Oct 15, 2009	2.61	2.70	2.50	2.50
2811	NASDAQ	MCBC	Wed, Oct 14, 2009	2.69	2.70	2.61	2.68
2810	NASDAQ	MCBC	Tue, Oct 13, 2009	2.57	2.63	2.50	2.63
2809	NASDAQ	MCBC	Mon, Oct 12, 2009	2.60	2.69	2.60	2.63
2808	NASDAQ	MCBC	Fri, Oct 9, 2009	2.63	2.70	2.52	2.64
2807	NASDAQ	MCBC	Thu, Oct 8, 2009	2.70	2.73	2.59	2.67
2806	NASDAQ	MCBC	Wed, Oct 7, 2009	2.50	2.70	2.50	2.70
2805	NASDAQ	MCBC	Tue, Oct 6, 2009	2.50	2.70	2.50	2.53
2804	NASDAQ	MCBC	Mon, Oct 5, 2009	2.56	2.60	2.50	2.59
2803	NASDAQ	MCBC	Fri, Oct 2, 2009	2.60	2.62	2.50	2.50
2802	NASDAQ	MCBC	Thu, Oct 1, 2009	2.60	2.63	2.60	2.60
2801	NASDAQ	MCBC	Wed, Sep 30, 2009	2.71	2.89	2.57	2.60
2800	NASDAQ	MCBC	Tue, Sep 29, 2009	2.83	2.84	2.62	2.64
2799	NASDAQ	MCBC	Mon, Sep 28, 2009	2.64	2.68	2.59	2.62
2798	NASDAQ	MCBC	Fri, Sep 25, 2009	2.87	2.88	2.66	2.66
2797	NASDAQ	MCBC	Thu, Sep 24, 2009	3.05	3.11	2.85	2.85
2796	NASDAQ	MCBC	Wed, Sep 23, 2009	2.90	3.15	2.90	3.07
2795	NASDAQ	MCBC	Tue, Sep 22, 2009	2.90	2.94	2.73	2.94
2794	NASDAQ	MCBC	Mon, Sep 21, 2009	2.70	2.80	2.58	2.80
2793	NASDAQ	MCBC	Fri, Sep 18, 2009	2.52	2.70	2.52	2.70
2792	NASDAQ	MCBC	Thu, Sep 17, 2009	2.32	2.50	2.32	2.50
2791	NASDAQ	MCBC	Wed, Sep 16, 2009	2.25	2.37	2.21	2.37
2790	NASDAQ	MCBC	Tue, Sep 15, 2009	2.21	2.30	2.15	2.25
2789	NASDAQ	MCBC	Mon, Sep 14, 2009	2.20	2.22	2.18	2.18
2788	NASDAQ	MCBC	Fri, Sep 11, 2009	2.21	2.22	2.21	2.21
2787	NASDAQ	MCBC	Thu, Sep 10, 2009	2.23	2.23	2.20	2.21
2786	NASDAQ	MCBC	Wed, Sep 9, 2009	2.33	2.35	2.22	2.23
2785	NASDAQ	MCBC	Tue, Sep 8, 2009	2.24	2.32	2.21	2.29
2784	NASDAQ	MCBC	Fri, Sep 4, 2009	2.27	2.29	2.25	2.29
2783	NASDAQ	MCBC	Thu, Sep 3, 2009	2.23	2.24	2.18	2.23
2782	NASDAQ	MCBC	Wed, Sep 2, 2009	2.30	2.30	2.10	2.26
2781	NASDAQ	MCBC	Tue, Sep 1, 2009	2.29	2.39	2.10	2.24
2780	NASDAQ	MCBC	Mon, Aug 31, 2009	2.32	2.37	2.27	2.27
2779	NASDAQ	MCBC	Fri, Aug 28, 2009	2.43	2.50	2.42	2.43
2778	NASDAQ	MCBC	Thu, Aug 27, 2009	2.43	2.44	2.40	2.43
2777	NASDAQ	MCBC	Wed, Aug 26, 2009	2.46	2.47	2.43	2.46
2776	NASDAQ	MCBC	Tue, Aug 25, 2009	2.49	2.50	2.40	2.46
2775	NASDAQ	MCBC	Mon, Aug 24, 2009	2.52	2.53	2.45	2.45
2774	NASDAQ	MCBC	Fri, Aug 21, 2009	2.54	2.54	2.50	2.52
2773	NASDAQ	MCBC	Thu, Aug 20, 2009	2.55	2.56	2.51	2.52
2772	NASDAQ	MCBC	Wed, Aug 19, 2009	2.55	2.60	2.50	2.54
2771	NASDAQ	MCBC	Tue, Aug 18, 2009	2.56	2.63	2.56	2.61
2770	NASDAQ	MCBC	Mon, Aug 17, 2009	2.65	2.66	2.58	2.63
2769	NASDAQ	MCBC	Fri, Aug 14, 2009	2.75	2.75	2.67	2.70
2768	NASDAQ	MCBC	Thu, Aug 13, 2009	2.77	2.80	2.70	2.75
2767	NASDAQ	MCBC	Wed, Aug 12, 2009	2.60	2.78	2.56	2.69
2766	NASDAQ	MCBC	Tue, Aug 11, 2009	2.62	2.73	2.61	2.65
2765	NASDAQ	MCBC	Mon, Aug 10, 2009	2.80	2.80	2.77	2.78
2764	NASDAQ	MCBC	Fri, Aug 7, 2009	2.79	2.83	2.78	2.80
2763	NASDAQ	MCBC	Thu, Aug 6, 2009	2.81	2.85	2.75	2.82
2762	NASDAQ	MCBC	Wed, Aug 5, 2009	2.60	2.75	2.59	2.73
2761	NASDAQ	MCBC	Tue, Aug 4, 2009	2.84	2.84	2.57	2.67
2760	NASDAQ	MCBC	Mon, Aug 3, 2009	2.85	2.85	2.70	2.81
2759	NASDAQ	MCBC	Fri, Jul 31, 2009	2.61	2.77	2.61	2.76
2758	NASDAQ	MCBC	Thu, Jul 30, 2009	2.56	2.80	2.56	2.64
2757	NASDAQ	MCBC	Wed, Jul 29, 2009	2.52	2.73	2.52	2.61
2756	NASDAQ	MCBC	Tue, Jul 28, 2009	2.61	2.64	2.50	2.55
2755	NASDAQ	MCBC	Mon, Jul 27, 2009	2.65	2.75	2.58	2.68
2754	NASDAQ	MCBC	Fri, Jul 24, 2009	2.71	2.73	2.66	2.72
2753	NASDAQ	MCBC	Thu, Jul 23, 2009	2.60	2.93	2.57	2.71
2752	NASDAQ	MCBC	Wed, Jul 22, 2009	2.40	2.59	2.40	2.52
2751	NASDAQ	MCBC	Tue, Jul 21, 2009	2.65	2.66	2.45	2.45
2750	NASDAQ	MCBC	Mon, Jul 20, 2009	2.57	2.75	2.57	2.68
2749	NASDAQ	MCBC	Fri, Jul 17, 2009	2.60	2.64	2.58	2.58
2748	NASDAQ	MCBC	Thu, Jul 16, 2009	2.63	2.68	2.60	2.61
2747	NASDAQ	MCBC	Wed, Jul 15, 2009	2.70	2.75	2.66	2.70
2746	NASDAQ	MCBC	Tue, Jul 14, 2009	2.75	2.75	2.64	2.70
2745	NASDAQ	MCBC	Mon, Jul 13, 2009	2.69	2.72	2.66	2.71
2744	NASDAQ	MCBC	Fri, Jul 10, 2009	2.70	2.74	2.62	2.70
2743	NASDAQ	MCBC	Thu, Jul 9, 2009	2.74	2.79	2.55	2.74
2742	NASDAQ	MCBC	Wed, Jul 8, 2009	2.84	2.85	2.68	2.73
2741	NASDAQ	MCBC	Tue, Jul 7, 2009	2.74	2.77	2.61	2.74
2740	NASDAQ	MCBC	Mon, Jul 6, 2009	2.74	2.90	2.74	2.75
2739	NASDAQ	MCBC	Thu, Jul 2, 2009	2.74	2.96	2.74	2.81
2738	NASDAQ	MCBC	Wed, Jul 1, 2009	2.81	2.88	2.61	2.79
2737	NASDAQ	MCBC	Tue, Jun 30, 2009	3.03	3.03	2.82	2.82
2736	NASDAQ	MCBC	Mon, Jun 29, 2009	2.84	3.03	2.84	3.00
2735	NASDAQ	MCBC	Fri, Jun 26, 2009	3.00	3.04	2.90	2.90
2734	NASDAQ	MCBC	Thu, Jun 25, 2009	2.92	3.00	2.85	2.98
2733	NASDAQ	MCBC	Wed, Jun 24, 2009	2.85	2.99	2.85	2.85
2732	NASDAQ	MCBC	Tue, Jun 23, 2009	3.13	3.13	2.85	2.85
2731	NASDAQ	MCBC	Mon, Jun 22, 2009	3.15	3.25	3.01	3.01
2730	NASDAQ	MCBC	Fri, Jun 19, 2009	3.08	3.21	3.06	3.16
2729	NASDAQ	MCBC	Thu, Jun 18, 2009	3.20	3.31	3.04	3.25
2728	NASDAQ	MCBC	Wed, Jun 17, 2009	3.36	3.37	3.24	3.25
2727	NASDAQ	MCBC	Tue, Jun 16, 2009	3.20	3.45	3.20	3.25
2726	NASDAQ	MCBC	Mon, Jun 15, 2009	3.45	3.45	3.30	3.31
2725	NASDAQ	MCBC	Fri, Jun 12, 2009	3.45	3.68	3.45	3.50
2724	NASDAQ	MCBC	Thu, Jun 11, 2009	3.47	3.50	3.45	3.50
2723	NASDAQ	MCBC	Wed, Jun 10, 2009	3.47	3.53	3.39	3.45
2722	NASDAQ	MCBC	Tue, Jun 9, 2009	3.38	3.58	3.30	3.58
2721	NASDAQ	MCBC	Mon, Jun 8, 2009	3.31	3.35	3.30	3.33
2720	NASDAQ	MCBC	Fri, Jun 5, 2009	3.43	3.48	3.30	3.30
2719	NASDAQ	MCBC	Thu, Jun 4, 2009	3.31	3.50	3.30	3.46
2718	NASDAQ	MCBC	Wed, Jun 3, 2009	3.50	3.53	3.45	3.50
2717	NASDAQ	MCBC	Tue, Jun 2, 2009	3.54	3.58	3.48	3.54
2716	NASDAQ	MCBC	Mon, Jun 1, 2009	3.50	3.55	3.31	3.51
2715	NASDAQ	MCBC	Fri, May 29, 2009	3.40	3.56	3.25	3.49
2714	NASDAQ	MCBC	Thu, May 28, 2009	3.36	3.36	3.25	3.35
2713	NASDAQ	MCBC	Wed, May 27, 2009	3.31	3.39	3.26	3.30
2712	NASDAQ	MCBC	Tue, May 26, 2009	3.33	3.35	3.20	3.31
2711	NASDAQ	MCBC	Fri, May 22, 2009	3.27	3.30	3.20	3.28
2710	NASDAQ	MCBC	Thu, May 21, 2009	3.39	3.50	3.30	3.34
2709	NASDAQ	MCBC	Wed, May 20, 2009	3.60	3.70	3.43	3.43
2708	NASDAQ	MCBC	Tue, May 19, 2009	3.30	3.75	3.28	3.60
2707	NASDAQ	MCBC	Mon, May 18, 2009	3.22	3.35	3.18	3.27
2706	NASDAQ	MCBC	Fri, May 15, 2009	3.25	3.25	3.15	3.17
2705	NASDAQ	MCBC	Thu, May 14, 2009	3.14	3.20	3.05	3.15
2704	NASDAQ	MCBC	Wed, May 13, 2009	3.35	3.40	3.21	3.21
2703	NASDAQ	MCBC	Tue, May 12, 2009	3.76	3.81	3.32	3.48
2702	NASDAQ	MCBC	Mon, May 11, 2009	3.27	3.88	3.27	3.70
2701	NASDAQ	MCBC	Fri, May 8, 2009	3.11	3.34	3.10	3.27
2700	NASDAQ	MCBC	Thu, May 7, 2009	3.12	3.18	3.05	3.07
2699	NASDAQ	MCBC	Wed, May 6, 2009	3.10	3.15	3.04	3.09
2698	NASDAQ	MCBC	Tue, May 5, 2009	3.19	3.20	2.98	3.06
2697	NASDAQ	MCBC	Mon, May 4, 2009	3.13	3.17	3.06	3.10
2696	NASDAQ	MCBC	Fri, May 1, 2009	3.26	3.43	3.08	3.10
2695	NASDAQ	MCBC	Thu, Apr 30, 2009	3.19	3.25	3.14	3.20
2694	NASDAQ	MCBC	Wed, Apr 29, 2009	2.98	3.19	2.98	3.13
2693	NASDAQ	MCBC	Tue, Apr 28, 2009	3.02	3.06	2.98	3.00
2692	NASDAQ	MCBC	Mon, Apr 27, 2009	3.04	3.11	2.96	3.01
2691	NASDAQ	MCBC	Fri, Apr 24, 2009	3.01	3.04	2.93	2.99
2690	NASDAQ	MCBC	Thu, Apr 23, 2009	3.00	3.08	2.98	3.06
2689	NASDAQ	MCBC	Wed, Apr 22, 2009	3.09	3.11	2.90	2.90
2688	NASDAQ	MCBC	Tue, Apr 21, 2009	3.52	3.52	2.99	3.09
2687	NASDAQ	MCBC	Mon, Apr 20, 2009	3.85	3.85	3.50	3.50
2686	NASDAQ	MCBC	Fri, Apr 17, 2009	3.80	3.95	3.74	3.88
2685	NASDAQ	MCBC	Thu, Apr 16, 2009	3.71	3.77	3.70	3.75
2684	NASDAQ	MCBC	Wed, Apr 15, 2009	3.75	3.77	3.66	3.67
2683	NASDAQ	MCBC	Tue, Apr 14, 2009	3.75	3.91	3.75	3.77
2682	NASDAQ	MCBC	Mon, Apr 13, 2009	3.95	3.95	3.76	3.76
2681	NASDAQ	MCBC	Thu, Apr 9, 2009	3.75	3.92	3.73	3.90
2680	NASDAQ	MCBC	Wed, Apr 8, 2009	3.82	3.82	3.68	3.68
2679	NASDAQ	MCBC	Tue, Apr 7, 2009	3.86	3.88	3.80	3.81
2678	NASDAQ	MCBC	Mon, Apr 6, 2009	3.97	3.97	3.76	3.85
2677	NASDAQ	MCBC	Fri, Apr 3, 2009	3.90	3.93	3.86	3.91
2676	NASDAQ	MCBC	Thu, Apr 2, 2009	3.92	4.00	3.79	3.95
2675	NASDAQ	MCBC	Wed, Apr 1, 2009	3.75	3.95	3.75	3.83
2674	NASDAQ	MCBC	Tue, Mar 31, 2009	3.75	3.83	3.70	3.70
2673	NASDAQ	MCBC	Mon, Mar 30, 2009	3.80	3.80	3.65	3.75
2672	NASDAQ	MCBC	Fri, Mar 27, 2009	3.94	4.00	3.75	3.94
2671	NASDAQ	MCBC	Thu, Mar 26, 2009	3.84	3.98	3.84	3.91
2670	NASDAQ	MCBC	Wed, Mar 25, 2009	3.75	3.93	3.69	3.83
2669	NASDAQ	MCBC	Tue, Mar 24, 2009	3.44	3.70	3.39	3.68
2668	NASDAQ	MCBC	Mon, Mar 23, 2009	3.49	3.50	3.24	3.44
2667	NASDAQ	MCBC	Fri, Mar 20, 2009	3.10	3.33	2.91	3.33
2666	NASDAQ	MCBC	Thu, Mar 19, 2009	3.00	3.74	2.90	3.14
2665	NASDAQ	MCBC	Wed, Mar 18, 2009	2.52	2.94	2.50	2.94
2664	NASDAQ	MCBC	Tue, Mar 17, 2009	2.36	2.74	2.36	2.58
2663	NASDAQ	MCBC	Mon, Mar 16, 2009	2.18	2.39	2.16	2.28
2662	NASDAQ	MCBC	Fri, Mar 13, 2009	2.04	2.23	1.73	2.07
2661	NASDAQ	MCBC	Thu, Mar 12, 2009	2.11	2.11	1.92	1.97
2660	NASDAQ	MCBC	Wed, Mar 11, 2009	2.15	2.25	1.97	1.98
2659	NASDAQ	MCBC	Tue, Mar 10, 2009	1.95	2.25	1.95	2.08
2658	NASDAQ	MCBC	Mon, Mar 9, 2009	1.96	2.17	1.86	1.97
2657	NASDAQ	MCBC	Fri, Mar 6, 2009	1.66	2.00	1.46	1.96
2656	NASDAQ	MCBC	Thu, Mar 5, 2009	1.75	1.75	1.70	1.70
2655	NASDAQ	MCBC	Wed, Mar 4, 2009	1.70	1.90	1.70	1.82
2654	NASDAQ	MCBC	Tue, Mar 3, 2009	1.74	1.91	1.74	1.75
2653	NASDAQ	MCBC	Mon, Mar 2, 2009	1.79	1.80	1.65	1.74
2652	NASDAQ	MCBC	Fri, Feb 27, 2009	1.90	1.91	1.70	1.75
2651	NASDAQ	MCBC	Thu, Feb 26, 2009	1.77	2.00	1.77	1.87
2650	NASDAQ	MCBC	Wed, Feb 25, 2009	1.79	1.80	1.69	1.70
2649	NASDAQ	MCBC	Tue, Feb 24, 2009	1.75	1.83	1.70	1.75
2648	NASDAQ	MCBC	Mon, Feb 23, 2009	1.81	1.89	1.68	1.70
2647	NASDAQ	MCBC	Fri, Feb 20, 2009	1.75	1.80	1.63	1.75
2646	NASDAQ	MCBC	Thu, Feb 19, 2009	2.02	2.08	1.82	1.82
2645	NASDAQ	MCBC	Wed, Feb 18, 2009	2.25	2.25	1.90	1.99
2644	NASDAQ	MCBC	Tue, Feb 17, 2009	2.00	2.20	1.95	2.05
2643	NASDAQ	MCBC	Fri, Feb 13, 2009	2.13	2.13	1.91	2.05
2642	NASDAQ	MCBC	Thu, Feb 12, 2009	2.17	2.17	2.01	2.07
2641	NASDAQ	MCBC	Wed, Feb 11, 2009	2.40	2.47	2.11	2.12
2640	NASDAQ	MCBC	Tue, Feb 10, 2009	2.50	2.70	2.41	2.46
2639	NASDAQ	MCBC	Mon, Feb 9, 2009	2.61	2.65	2.61	2.64
2638	NASDAQ	MCBC	Fri, Feb 6, 2009	2.49	2.91	2.49	2.78
2637	NASDAQ	MCBC	Thu, Feb 5, 2009	2.45	2.50	2.35	2.38
2636	NASDAQ	MCBC	Wed, Feb 4, 2009	2.45	2.65	2.40	2.45
2635	NASDAQ	MCBC	Tue, Feb 3, 2009	2.74	2.75	2.43	2.56
2634	NASDAQ	MCBC	Mon, Feb 2, 2009	2.75	2.75	2.40	2.60
2633	NASDAQ	MCBC	Fri, Jan 30, 2009	2.65	2.72	2.60	2.71
2632	NASDAQ	MCBC	Thu, Jan 29, 2009	2.78	2.85	2.70	2.70
2631	NASDAQ	MCBC	Wed, Jan 28, 2009	2.95	2.99	2.68	2.70
2630	NASDAQ	MCBC	Tue, Jan 27, 2009	2.50	2.80	2.50	2.73
2629	NASDAQ	MCBC	Mon, Jan 26, 2009	2.98	3.00	2.66	2.72
2628	NASDAQ	MCBC	Fri, Jan 23, 2009	2.77	2.78	2.59	2.60
2627	NASDAQ	MCBC	Thu, Jan 22, 2009	2.65	3.00	2.60	2.89
2626	NASDAQ	MCBC	Wed, Jan 21, 2009	2.60	3.01	2.57	2.65
2625	NASDAQ	MCBC	Tue, Jan 20, 2009	2.54	3.10	2.46	2.48
2624	NASDAQ	MCBC	Fri, Jan 16, 2009	2.60	2.76	2.46	2.50
2623	NASDAQ	MCBC	Thu, Jan 15, 2009	3.00	3.04	2.50	2.50
2622	NASDAQ	MCBC	Wed, Jan 14, 2009	3.19	3.28	3.00	3.00
2621	NASDAQ	MCBC	Tue, Jan 13, 2009	3.47	3.51	3.25	3.36
2620	NASDAQ	MCBC	Mon, Jan 12, 2009	3.58	3.98	3.47	3.47
2619	NASDAQ	MCBC	Fri, Jan 9, 2009	3.98	3.98	3.50	3.50
2618	NASDAQ	MCBC	Thu, Jan 8, 2009	3.92	3.98	3.73	3.92
2617	NASDAQ	MCBC	Wed, Jan 7, 2009	3.93	4.00	3.88	3.88
2616	NASDAQ	MCBC	Tue, Jan 6, 2009	3.47	3.94	3.30	3.91
2615	NASDAQ	MCBC	Mon, Jan 5, 2009	3.47	3.65	3.45	3.64
2614	NASDAQ	MCBC	Fri, Jan 2, 2009	3.41	3.60	3.00	3.42
2613	NASDAQ	MCBC	Wed, Dec 31, 2008	3.09	3.47	3.02	3.47
2612	NASDAQ	MCBC	Tue, Dec 30, 2008	3.00	3.15	2.97	3.15
2611	NASDAQ	MCBC	Mon, Dec 29, 2008	3.00	3.05	2.96	2.97
2610	NASDAQ	MCBC	Fri, Dec 26, 2008	3.06	3.09	2.97	3.05
2609	NASDAQ	MCBC	Wed, Dec 24, 2008	3.00	3.12	3.00	3.06
2608	NASDAQ	MCBC	Tue, Dec 23, 2008	3.00	3.14	2.95	3.03
2607	NASDAQ	MCBC	Mon, Dec 22, 2008	3.07	3.10	2.95	3.03
2606	NASDAQ	MCBC	Fri, Dec 19, 2008	3.28	3.28	3.11	3.11
2605	NASDAQ	MCBC	Thu, Dec 18, 2008	3.22	3.36	3.20	3.20
2604	NASDAQ	MCBC	Wed, Dec 17, 2008	3.27	3.38	3.17	3.28
2603	NASDAQ	MCBC	Tue, Dec 16, 2008	3.04	3.40	3.01	3.36
2602	NASDAQ	MCBC	Mon, Dec 15, 2008	3.07	3.15	2.94	3.06
2601	NASDAQ	MCBC	Fri, Dec 12, 2008	2.90	3.17	2.84	3.05
2600	NASDAQ	MCBC	Thu, Dec 11, 2008	2.93	3.00	2.90	2.96
2599	NASDAQ	MCBC	Wed, Dec 10, 2008	2.99	3.09	2.90	2.96
2598	NASDAQ	MCBC	Tue, Dec 9, 2008	3.00	3.09	2.92	2.95
2597	NASDAQ	MCBC	Mon, Dec 8, 2008	3.19	3.19	2.91	2.97
2596	NASDAQ	MCBC	Fri, Dec 5, 2008	3.38	3.38	3.00	3.05
2595	NASDAQ	MCBC	Thu, Dec 4, 2008	3.26	3.38	3.22	3.36
2594	NASDAQ	MCBC	Wed, Dec 3, 2008	3.36	3.39	3.20	3.22
2593	NASDAQ	MCBC	Tue, Dec 2, 2008	3.14	3.39	3.05	3.39
2592	NASDAQ	MCBC	Mon, Dec 1, 2008	3.46	3.54	2.95	3.05
2591	NASDAQ	MCBC	Fri, Nov 28, 2008	3.41	3.75	3.35	3.45
2590	NASDAQ	MCBC	Wed, Nov 26, 2008	2.95	3.41	2.95	3.35
2589	NASDAQ	MCBC	Tue, Nov 25, 2008	2.78	2.96	2.70	2.90
2588	NASDAQ	MCBC	Mon, Nov 24, 2008	3.01	3.09	2.60	2.68
2587	NASDAQ	MCBC	Fri, Nov 21, 2008	3.10	3.25	2.60	2.95
2586	NASDAQ	MCBC	Thu, Nov 20, 2008	3.10	3.15	3.00	3.00
2585	NASDAQ	MCBC	Wed, Nov 19, 2008	3.39	3.41	3.05	3.10
2584	NASDAQ	MCBC	Tue, Nov 18, 2008	3.34	3.47	3.30	3.38
2583	NASDAQ	MCBC	Mon, Nov 17, 2008	3.36	3.67	3.35	3.41
2582	NASDAQ	MCBC	Fri, Nov 14, 2008	3.65	3.82	3.34	3.38
2581	NASDAQ	MCBC	Thu, Nov 13, 2008	3.85	3.95	3.60	3.78
2580	NASDAQ	MCBC	Wed, Nov 12, 2008	4.10	4.12	3.76	3.94
2579	NASDAQ	MCBC	Tue, Nov 11, 2008	4.51	4.51	4.15	4.15
2578	NASDAQ	MCBC	Mon, Nov 10, 2008	4.65	4.90	4.20	4.45
2577	NASDAQ	MCBC	Fri, Nov 7, 2008	4.32	4.60	4.25	4.52
2576	NASDAQ	MCBC	Thu, Nov 6, 2008	4.60	4.84	4.31	4.35
2575	NASDAQ	MCBC	Wed, Nov 5, 2008	4.70	4.76	4.50	4.50
2574	NASDAQ	MCBC	Tue, Nov 4, 2008	4.99	4.99	4.67	4.79
2573	NASDAQ	MCBC	Mon, Nov 3, 2008	4.95	5.06	4.66	4.90
2572	NASDAQ	MCBC	Fri, Oct 31, 2008	4.99	5.25	4.66	5.01
2571	NASDAQ	MCBC	Thu, Oct 30, 2008	5.27	5.31	5.00	5.04
2570	NASDAQ	MCBC	Wed, Oct 29, 2008	4.98	5.04	4.61	4.92
2569	NASDAQ	MCBC	Tue, Oct 28, 2008	4.61	5.23	4.51	4.62
2568	NASDAQ	MCBC	Mon, Oct 27, 2008	4.72	5.01	4.52	4.54
2567	NASDAQ	MCBC	Fri, Oct 24, 2008	4.39	4.91	4.39	4.80
2566	NASDAQ	MCBC	Thu, Oct 23, 2008	5.10	5.23	4.94	4.94
2565	NASDAQ	MCBC	Wed, Oct 22, 2008	5.50	5.50	5.10	5.26
2564	NASDAQ	MCBC	Tue, Oct 21, 2008	5.84	5.90	5.50	5.52
2563	NASDAQ	MCBC	Mon, Oct 20, 2008	5.90	6.04	5.43	5.73
2562	NASDAQ	MCBC	Fri, Oct 17, 2008	5.52	5.90	5.52	5.82
2561	NASDAQ	MCBC	Thu, Oct 16, 2008	6.04	6.04	5.65	5.67
2560	NASDAQ	MCBC	Wed, Oct 15, 2008	6.03	6.05	5.70	5.90
2559	NASDAQ	MCBC	Tue, Oct 14, 2008	5.50	6.15	5.34	5.43
2558	NASDAQ	MCBC	Mon, Oct 13, 2008	5.48	6.18	5.10	5.41
2557	NASDAQ	MCBC	Fri, Oct 10, 2008	5.00	5.23	3.90	5.06
2556	NASDAQ	MCBC	Thu, Oct 9, 2008	6.00	6.18	5.00	5.00
2555	NASDAQ	MCBC	Wed, Oct 8, 2008	5.75	5.98	5.40	5.63
2554	NASDAQ	MCBC	Tue, Oct 7, 2008	6.40	6.44	5.63	5.65
2553	NASDAQ	MCBC	Mon, Oct 6, 2008	6.26	6.26	5.54	5.90
2552	NASDAQ	MCBC	Fri, Oct 3, 2008	6.99	7.08	6.07	6.41
2551	NASDAQ	MCBC	Thu, Oct 2, 2008	6.98	6.98	5.53	5.57
2550	NASDAQ	MCBC	Wed, Oct 1, 2008	6.79	7.44	5.80	6.20
2549	NASDAQ	MCBC	Tue, Sep 30, 2008	7.10	7.78	6.90	6.99
2548	NASDAQ	MCBC	Mon, Sep 29, 2008	8.15	8.70	6.55	6.99
2547	NASDAQ	MCBC	Fri, Sep 26, 2008	9.14	9.50	8.90	9.13
2546	NASDAQ	MCBC	Thu, Sep 25, 2008	8.91	9.69	8.86	9.61
2545	NASDAQ	MCBC	Wed, Sep 24, 2008	9.50	9.50	8.95	9.14
2544	NASDAQ	MCBC	Tue, Sep 23, 2008	9.18	9.70	8.91	9.70
2543	NASDAQ	MCBC	Mon, Sep 22, 2008	9.79	9.79	9.22	9.48
2542	NASDAQ	MCBC	Fri, Sep 19, 2008	9.50	10.06	9.05	9.57
2541	NASDAQ	MCBC	Thu, Sep 18, 2008	7.66	8.91	7.58	8.63
2540	NASDAQ	MCBC	Wed, Sep 17, 2008	8.09	8.09	7.55	7.72
2539	NASDAQ	MCBC	Tue, Sep 16, 2008	7.66	8.12	7.51	8.10
2538	NASDAQ	MCBC	Mon, Sep 15, 2008	7.52	8.28	7.52	7.88
2537	NASDAQ	MCBC	Fri, Sep 12, 2008	7.99	8.18	7.99	8.05
2536	NASDAQ	MCBC	Thu, Sep 11, 2008	8.12	8.24	8.04	8.11
2535	NASDAQ	MCBC	Wed, Sep 10, 2008	8.70	9.00	7.72	8.13
2534	NASDAQ	MCBC	Tue, Sep 9, 2008	8.85	8.85	8.40	8.50
2533	NASDAQ	MCBC	Mon, Sep 8, 2008	8.58	8.95	8.50	8.89
2532	NASDAQ	MCBC	Fri, Sep 5, 2008	8.25	8.25	7.99	8.22
2531	NASDAQ	MCBC	Thu, Sep 4, 2008	8.40	8.40	8.13	8.28
2530	NASDAQ	MCBC	Wed, Sep 3, 2008	8.31	8.38	7.97	8.36
2529	NASDAQ	MCBC	Tue, Sep 2, 2008	8.29	8.33	8.01	8.19
2528	NASDAQ	MCBC	Fri, Aug 29, 2008	8.09	8.73	8.05	8.09
2527	NASDAQ	MCBC	Thu, Aug 28, 2008	7.94	8.10	7.91	8.08
2526	NASDAQ	MCBC	Wed, Aug 27, 2008	8.02	8.21	7.93	8.03
2525	NASDAQ	MCBC	Tue, Aug 26, 2008	8.04	8.13	7.91	8.06
2524	NASDAQ	MCBC	Mon, Aug 25, 2008	7.93	8.40	7.93	8.07
2523	NASDAQ	MCBC	Fri, Aug 22, 2008	7.25	8.52	7.25	8.02
2522	NASDAQ	MCBC	Thu, Aug 21, 2008	8.04	8.13	8.00	8.00
2521	NASDAQ	MCBC	Wed, Aug 20, 2008	8.16	8.25	7.92	8.04
2520	NASDAQ	MCBC	Tue, Aug 19, 2008	8.16	8.17	8.05	8.07
2519	NASDAQ	MCBC	Mon, Aug 18, 2008	8.14	8.28	8.10	8.24
2518	NASDAQ	MCBC	Fri, Aug 15, 2008	8.34	8.50	7.81	8.07
2517	NASDAQ	MCBC	Thu, Aug 14, 2008	8.24	8.38	8.24	8.36
2516	NASDAQ	MCBC	Wed, Aug 13, 2008	8.50	8.55	8.24	8.25
2515	NASDAQ	MCBC	Tue, Aug 12, 2008	8.78	8.85	8.55	8.56
2514	NASDAQ	MCBC	Mon, Aug 11, 2008	8.81	8.95	8.57	8.74
2513	NASDAQ	MCBC	Fri, Aug 8, 2008	8.74	9.00	8.67	8.84
2512	NASDAQ	MCBC	Thu, Aug 7, 2008	9.00	9.06	8.70	8.70
2511	NASDAQ	MCBC	Wed, Aug 6, 2008	9.16	9.19	9.07	9.13
2510	NASDAQ	MCBC	Tue, Aug 5, 2008	9.01	9.23	9.01	9.18
2509	NASDAQ	MCBC	Mon, Aug 4, 2008	9.25	9.25	8.82	9.14
2508	NASDAQ	MCBC	Fri, Aug 1, 2008	9.31	9.50	9.21	9.24
2507	NASDAQ	MCBC	Thu, Jul 31, 2008	9.63	9.63	9.32	9.35
2506	NASDAQ	MCBC	Wed, Jul 30, 2008	9.14	9.74	9.14	9.50
2505	NASDAQ	MCBC	Tue, Jul 29, 2008	9.08	9.71	9.04	9.52
2504	NASDAQ	MCBC	Mon, Jul 28, 2008	9.38	9.61	8.94	9.01
2503	NASDAQ	MCBC	Fri, Jul 25, 2008	9.45	9.65	9.03	9.26
2502	NASDAQ	MCBC	Thu, Jul 24, 2008	9.30	9.85	9.30	9.49
2501	NASDAQ	MCBC	Wed, Jul 23, 2008	9.82	9.95	9.28	9.64
2500	NASDAQ	MCBC	Tue, Jul 22, 2008	9.51	9.86	9.10	9.61
2499	NASDAQ	MCBC	Mon, Jul 21, 2008	8.84	9.87	8.84	9.79
2498	NASDAQ	MCBC	Fri, Jul 18, 2008	9.53	9.59	8.70	8.87
2497	NASDAQ	MCBC	Thu, Jul 17, 2008	9.50	9.74	9.06	9.45
2496	NASDAQ	MCBC	Wed, Jul 16, 2008	7.89	9.47	7.78	9.35
2495	NASDAQ	MCBC	Tue, Jul 15, 2008	7.01	7.88	6.56	7.78
2494	NASDAQ	MCBC	Mon, Jul 14, 2008	7.01	7.73	6.91	7.00
2493	NASDAQ	MCBC	Fri, Jul 11, 2008	6.83	7.09	6.83	7.03
2492	NASDAQ	MCBC	Thu, Jul 10, 2008	6.78	7.11	6.50	7.00
2491	NASDAQ	MCBC	Wed, Jul 9, 2008	7.08	7.25	6.85	6.88
2490	NASDAQ	MCBC	Tue, Jul 8, 2008	7.00	7.74	6.76	7.23
2489	NASDAQ	MCBC	Mon, Jul 7, 2008	7.10	7.33	6.79	6.89
2488	NASDAQ	MCBC	Thu, Jul 3, 2008	7.38	7.44	7.00	7.08
2487	NASDAQ	MCBC	Wed, Jul 2, 2008	7.50	7.81	7.35	7.40
2486	NASDAQ	MCBC	Tue, Jul 1, 2008	7.89	7.89	7.40	7.50
2485	NASDAQ	MCBC	Mon, Jun 30, 2008	8.48	8.69	8.00	8.00
2484	NASDAQ	MCBC	Fri, Jun 27, 2008	8.47	8.89	8.01	8.39
2483	NASDAQ	MCBC	Thu, Jun 26, 2008	7.73	8.28	7.50	8.26
2482	NASDAQ	MCBC	Wed, Jun 25, 2008	7.80	8.20	7.48	7.64
2481	NASDAQ	MCBC	Tue, Jun 24, 2008	9.09	9.09	7.72	7.84
2480	NASDAQ	MCBC	Mon, Jun 23, 2008	8.01	8.04	7.78	7.78
2479	NASDAQ	MCBC	Fri, Jun 20, 2008	7.94	8.40	7.75	7.99
2478	NASDAQ	MCBC	Thu, Jun 19, 2008	8.04	8.16	7.75	7.96
2477	NASDAQ	MCBC	Wed, Jun 18, 2008	8.83	8.83	8.00	8.01
2476	NASDAQ	MCBC	Tue, Jun 17, 2008	9.04	9.04	8.75	8.90
2475	NASDAQ	MCBC	Mon, Jun 16, 2008	8.77	9.07	8.77	9.03
2474	NASDAQ	MCBC	Fri, Jun 13, 2008	8.43	8.81	8.38	8.79
2473	NASDAQ	MCBC	Thu, Jun 12, 2008	8.49	8.50	8.31	8.37
2472	NASDAQ	MCBC	Wed, Jun 11, 2008	8.50	8.50	8.28	8.49
2471	NASDAQ	MCBC	Tue, Jun 10, 2008	8.53	8.53	8.38	8.49
2470	NASDAQ	MCBC	Mon, Jun 9, 2008	8.85	8.99	8.40	8.64
2469	NASDAQ	MCBC	Fri, Jun 6, 2008	8.88	9.19	8.82	8.93
2468	NASDAQ	MCBC	Thu, Jun 5, 2008	9.07	9.12	8.91	8.96
2467	NASDAQ	MCBC	Wed, Jun 4, 2008	8.73	9.05	8.70	9.03
2466	NASDAQ	MCBC	Tue, Jun 3, 2008	8.86	8.95	8.57	8.75
2465	NASDAQ	MCBC	Mon, Jun 2, 2008	8.98	9.00	8.51	8.84
2464	NASDAQ	MCBC	Fri, May 30, 2008	8.99	9.02	8.90	8.99
2463	NASDAQ	MCBC	Thu, May 29, 2008	8.95	9.02	8.86	8.98
2462	NASDAQ	MCBC	Wed, May 28, 2008	8.84	8.97	8.75	8.97
2461	NASDAQ	MCBC	Tue, May 27, 2008	8.68	8.90	8.68	8.82
2460	NASDAQ	MCBC	Fri, May 23, 2008	8.82	9.00	8.60	8.70
2459	NASDAQ	MCBC	Thu, May 22, 2008	8.67	9.00	8.67	8.89
2458	NASDAQ	MCBC	Wed, May 21, 2008	9.00	9.08	8.50	8.61
2457	NASDAQ	MCBC	Tue, May 20, 2008	8.75	8.99	8.75	8.87
2456	NASDAQ	MCBC	Mon, May 19, 2008	8.91	9.03	8.75	8.79
2455	NASDAQ	MCBC	Fri, May 16, 2008	9.85	9.85	8.68	8.77
2454	NASDAQ	MCBC	Thu, May 15, 2008	10.62	10.62	9.72	9.75
2453	NASDAQ	MCBC	Wed, May 14, 2008	10.68	10.93	10.51	10.71
2452	NASDAQ	MCBC	Tue, May 13, 2008	11.02	11.04	10.52	10.61
2451	NASDAQ	MCBC	Mon, May 12, 2008	10.71	11.28	10.54	11.01
2450	NASDAQ	MCBC	Fri, May 9, 2008	10.50	10.71	10.50	10.67
2449	NASDAQ	MCBC	Thu, May 8, 2008	10.86	11.00	10.53	10.55
2448	NASDAQ	MCBC	Wed, May 7, 2008	11.18	11.28	10.71	10.86
2447	NASDAQ	MCBC	Tue, May 6, 2008	11.37	11.37	11.06	11.15
2446	NASDAQ	MCBC	Mon, May 5, 2008	11.55	11.60	11.32	11.44
2445	NASDAQ	MCBC	Fri, May 2, 2008	11.74	11.90	11.31	11.44
2444	NASDAQ	MCBC	Thu, May 1, 2008	11.45	11.90	11.43	11.49
2443	NASDAQ	MCBC	Wed, Apr 30, 2008	11.21	11.73	11.21	11.37
2442	NASDAQ	MCBC	Tue, Apr 29, 2008	11.10	11.32	11.03	11.13
2441	NASDAQ	MCBC	Mon, Apr 28, 2008	10.90	11.23	10.81	11.10
2440	NASDAQ	MCBC	Fri, Apr 25, 2008	11.03	11.50	10.79	10.89
2439	NASDAQ	MCBC	Thu, Apr 24, 2008	10.13	11.00	10.09	10.96
2438	NASDAQ	MCBC	Wed, Apr 23, 2008	10.34	10.34	10.02	10.09
2437	NASDAQ	MCBC	Tue, Apr 22, 2008	9.95	10.70	9.95	10.29
2436	NASDAQ	MCBC	Mon, Apr 21, 2008	10.04	10.30	9.78	9.92
2435	NASDAQ	MCBC	Fri, Apr 18, 2008	10.22	10.41	9.80	10.20
2434	NASDAQ	MCBC	Thu, Apr 17, 2008	10.01	10.20	9.80	9.99
2433	NASDAQ	MCBC	Wed, Apr 16, 2008	9.66	10.00	9.60	9.99
2432	NASDAQ	MCBC	Tue, Apr 15, 2008	9.62	10.01	9.35	9.55
2431	NASDAQ	MCBC	Mon, Apr 14, 2008	9.60	10.00	9.50	9.54
2430	NASDAQ	MCBC	Fri, Apr 11, 2008	9.82	9.98	9.64	9.64
2429	NASDAQ	MCBC	Thu, Apr 10, 2008	9.83	10.04	9.75	9.92
2428	NASDAQ	MCBC	Wed, Apr 9, 2008	10.26	10.39	9.61	9.81
2427	NASDAQ	MCBC	Tue, Apr 8, 2008	10.23	10.60	10.10	10.13
2426	NASDAQ	MCBC	Mon, Apr 7, 2008	10.61	11.07	10.14	10.33
2425	NASDAQ	MCBC	Fri, Apr 4, 2008	11.00	11.00	10.50	10.67
2424	NASDAQ	MCBC	Thu, Apr 3, 2008	11.11	11.59	10.79	11.00
2423	NASDAQ	MCBC	Wed, Apr 2, 2008	10.95	11.29	10.41	11.19
2422	NASDAQ	MCBC	Tue, Apr 1, 2008	10.98	10.99	10.35	10.99
2421	NASDAQ	MCBC	Mon, Mar 31, 2008	11.02	11.05	10.31	10.41
2420	NASDAQ	MCBC	Fri, Mar 28, 2008	11.32	11.32	10.33	10.40
2419	NASDAQ	MCBC	Thu, Mar 27, 2008	11.48	11.94	11.35	11.40
2418	NASDAQ	MCBC	Wed, Mar 26, 2008	11.84	11.84	11.24	11.36
2417	NASDAQ	MCBC	Tue, Mar 25, 2008	12.44	12.45	11.52	11.92
2416	NASDAQ	MCBC	Mon, Mar 24, 2008	11.69	12.06	11.42	11.65
2415	NASDAQ	MCBC	Thu, Mar 20, 2008	14.49	14.49	11.00	11.63
2414	NASDAQ	MCBC	Wed, Mar 19, 2008	10.35	11.00	10.33	10.82
2413	NASDAQ	MCBC	Tue, Mar 18, 2008	9.94	10.47	9.60	10.28
2412	NASDAQ	MCBC	Mon, Mar 17, 2008	9.50	10.13	9.50	9.69
2411	NASDAQ	MCBC	Fri, Mar 14, 2008	10.32	10.47	9.75	9.93
2410	NASDAQ	MCBC	Thu, Mar 13, 2008	9.39	10.28	9.39	10.26
2409	NASDAQ	MCBC	Wed, Mar 12, 2008	9.61	9.94	9.25	9.51
2408	NASDAQ	MCBC	Tue, Mar 11, 2008	9.18	9.67	9.00	9.63
2407	NASDAQ	MCBC	Mon, Mar 10, 2008	9.06	9.25	8.75	8.92
2406	NASDAQ	MCBC	Fri, Mar 7, 2008	8.70	9.30	8.70	9.00
2405	NASDAQ	MCBC	Thu, Mar 6, 2008	9.07	9.34	8.71	8.71
2404	NASDAQ	MCBC	Wed, Mar 5, 2008	9.06	9.26	9.05	9.15
2403	NASDAQ	MCBC	Tue, Mar 4, 2008	8.92	9.05	8.65	9.02
2402	NASDAQ	MCBC	Mon, Mar 3, 2008	9.21	9.45	8.95	9.00
2401	NASDAQ	MCBC	Fri, Feb 29, 2008	9.15	9.44	9.15	9.22
2400	NASDAQ	MCBC	Thu, Feb 28, 2008	9.38	9.77	9.24	9.25
2399	NASDAQ	MCBC	Wed, Feb 27, 2008	9.52	9.73	9.44	9.45
2398	NASDAQ	MCBC	Tue, Feb 26, 2008	9.37	9.85	9.37	9.63
2397	NASDAQ	MCBC	Mon, Feb 25, 2008	9.23	9.57	9.13	9.45
2396	NASDAQ	MCBC	Fri, Feb 22, 2008	9.39	9.71	9.05	9.25
2395	NASDAQ	MCBC	Thu, Feb 21, 2008	9.54	9.92	9.36	9.40
2394	NASDAQ	MCBC	Wed, Feb 20, 2008	9.40	9.50	9.18	9.45
2393	NASDAQ	MCBC	Tue, Feb 19, 2008	9.51	9.72	9.32	9.46
2392	NASDAQ	MCBC	Fri, Feb 15, 2008	9.52	9.89	9.31	9.37
2391	NASDAQ	MCBC	Thu, Feb 14, 2008	9.96	10.22	9.57	9.58
2390	NASDAQ	MCBC	Wed, Feb 13, 2008	9.83	9.97	9.66	9.95
2389	NASDAQ	MCBC	Tue, Feb 12, 2008	9.62	9.80	9.37	9.64
2388	NASDAQ	MCBC	Mon, Feb 11, 2008	9.23	9.82	9.02	9.58
2387	NASDAQ	MCBC	Fri, Feb 8, 2008	9.32	9.46	9.12	9.21
2386	NASDAQ	MCBC	Thu, Feb 7, 2008	9.10	9.43	9.04	9.32
2385	NASDAQ	MCBC	Wed, Feb 6, 2008	9.68	9.84	9.10	9.13
2384	NASDAQ	MCBC	Tue, Feb 5, 2008	9.77	9.99	9.60	9.62
2383	NASDAQ	MCBC	Mon, Feb 4, 2008	10.17	10.17	9.80	9.99
2382	NASDAQ	MCBC	Fri, Feb 1, 2008	10.74	10.86	10.04	10.18
2381	NASDAQ	MCBC	Thu, Jan 31, 2008	9.79	10.80	9.73	10.70
2380	NASDAQ	MCBC	Wed, Jan 30, 2008	9.91	10.20	9.66	10.00
2379	NASDAQ	MCBC	Tue, Jan 29, 2008	9.94	10.00	9.64	9.98
2378	NASDAQ	MCBC	Mon, Jan 28, 2008	9.63	9.99	9.57	9.91
2377	NASDAQ	MCBC	Fri, Jan 25, 2008	9.99	9.99	9.57	9.69
2376	NASDAQ	MCBC	Thu, Jan 24, 2008	9.89	9.98	9.33	9.98
2375	NASDAQ	MCBC	Wed, Jan 23, 2008	9.46	9.88	9.00	9.88
2374	NASDAQ	MCBC	Tue, Jan 22, 2008	8.52	10.17	8.52	9.71
2373	NASDAQ	MCBC	Fri, Jan 18, 2008	8.65	9.25	8.61	9.09
2372	NASDAQ	MCBC	Thu, Jan 17, 2008	9.73	9.85	8.50	8.57
2371	NASDAQ	MCBC	Wed, Jan 16, 2008	9.24	9.74	8.75	9.71
2370	NASDAQ	MCBC	Tue, Jan 15, 2008	9.25	9.48	8.85	9.41
2369	NASDAQ	MCBC	Mon, Jan 14, 2008	8.50	9.50	8.50	9.26
2368	NASDAQ	MCBC	Fri, Jan 11, 2008	8.41	8.83	8.01	8.55
2367	NASDAQ	MCBC	Thu, Jan 10, 2008	8.27	8.91	8.11	8.28
2366	NASDAQ	MCBC	Wed, Jan 9, 2008	8.11	9.20	8.00	8.35
2365	NASDAQ	MCBC	Tue, Jan 8, 2008	8.80	8.92	8.15	8.15
2364	NASDAQ	MCBC	Mon, Jan 7, 2008	8.27	9.48	8.24	8.74
2363	NASDAQ	MCBC	Fri, Jan 4, 2008	8.64	8.72	8.00	8.20
2362	NASDAQ	MCBC	Thu, Jan 3, 2008	8.41	8.98	8.35	8.73
2361	NASDAQ	MCBC	Wed, Jan 2, 2008	8.57	8.70	8.03	8.34
2360	NASDAQ	MCBC	Mon, Dec 31, 2007	8.76	9.04	8.45	8.59
2359	NASDAQ	MCBC	Fri, Dec 28, 2007	9.34	9.45	8.70	8.79
2358	NASDAQ	MCBC	Thu, Dec 27, 2007	9.61	9.61	9.00	9.00
2357	NASDAQ	MCBC	Wed, Dec 26, 2007	9.25	9.66	9.00	9.60
2356	NASDAQ	MCBC	Mon, Dec 24, 2007	9.47	9.47	8.87	9.29
2355	NASDAQ	MCBC	Fri, Dec 21, 2007	8.40	9.35	8.22	9.34
2354	NASDAQ	MCBC	Thu, Dec 20, 2007	8.00	8.36	7.60	8.15
2353	NASDAQ	MCBC	Wed, Dec 19, 2007	9.65	9.65	7.56	8.00
2352	NASDAQ	MCBC	Tue, Dec 18, 2007	9.55	9.81	9.34	9.78
2351	NASDAQ	MCBC	Mon, Dec 17, 2007	9.89	10.15	9.35	9.35
2350	NASDAQ	MCBC	Fri, Dec 14, 2007	9.97	10.13	9.85	9.97
2349	NASDAQ	MCBC	Thu, Dec 13, 2007	9.83	10.19	9.70	10.17
2348	NASDAQ	MCBC	Wed, Dec 12, 2007	10.35	10.35	9.85	9.91
2347	NASDAQ	MCBC	Tue, Dec 11, 2007	10.35	10.35	9.82	10.05
2346	NASDAQ	MCBC	Mon, Dec 10, 2007	10.27	10.35	10.05	10.24
2345	NASDAQ	MCBC	Fri, Dec 7, 2007	10.35	10.35	10.15	10.25
2344	NASDAQ	MCBC	Thu, Dec 6, 2007	10.00	10.35	9.92	10.25
2343	NASDAQ	MCBC	Wed, Dec 5, 2007	9.97	10.28	9.78	10.00
2342	NASDAQ	MCBC	Tue, Dec 4, 2007	9.98	10.10	9.78	9.78
2341	NASDAQ	MCBC	Mon, Dec 3, 2007	10.02	10.30	9.95	10.09
2340	NASDAQ	MCBC	Fri, Nov 30, 2007	10.44	10.63	9.98	9.98
2339	NASDAQ	MCBC	Thu, Nov 29, 2007	10.37	10.54	10.14	10.23
2338	NASDAQ	MCBC	Wed, Nov 28, 2007	10.24	10.55	10.02	10.45
2337	NASDAQ	MCBC	Tue, Nov 27, 2007	10.24	10.44	9.95	10.06
2336	NASDAQ	MCBC	Mon, Nov 26, 2007	10.37	10.66	10.10	10.19
2335	NASDAQ	MCBC	Fri, Nov 23, 2007	10.27	10.70	10.27	10.36
2334	NASDAQ	MCBC	Wed, Nov 21, 2007	10.61	10.70	10.20	10.24
2333	NASDAQ	MCBC	Tue, Nov 20, 2007	10.36	10.66	10.05	10.65
2332	NASDAQ	MCBC	Mon, Nov 19, 2007	10.09	10.45	9.90	10.37
2331	NASDAQ	MCBC	Fri, Nov 16, 2007	10.24	10.58	10.10	10.20
2330	NASDAQ	MCBC	Thu, Nov 15, 2007	10.57	11.05	10.10	10.21
2329	NASDAQ	MCBC	Wed, Nov 14, 2007	11.27	11.27	10.53	10.65
2328	NASDAQ	MCBC	Tue, Nov 13, 2007	10.90	11.21	10.71	11.14
2327	NASDAQ	MCBC	Mon, Nov 12, 2007	10.52	11.19	10.45	10.76
2326	NASDAQ	MCBC	Fri, Nov 9, 2007	10.26	10.60	9.81	10.55
2325	NASDAQ	MCBC	Thu, Nov 8, 2007	9.82	10.48	9.71	10.43
2324	NASDAQ	MCBC	Wed, Nov 7, 2007	9.99	10.14	9.60	9.71
2323	NASDAQ	MCBC	Tue, Nov 6, 2007	9.93	10.22	9.85	10.18
2322	NASDAQ	MCBC	Mon, Nov 5, 2007	10.00	10.06	9.82	9.86
2321	NASDAQ	MCBC	Fri, Nov 2, 2007	10.31	10.49	10.00	10.12
2320	NASDAQ	MCBC	Thu, Nov 1, 2007	10.87	11.20	10.13	10.16
2319	NASDAQ	MCBC	Wed, Oct 31, 2007	11.28	11.65	11.05	11.14
2318	NASDAQ	MCBC	Tue, Oct 30, 2007	10.75	11.17	10.75	11.12
2317	NASDAQ	MCBC	Mon, Oct 29, 2007	11.21	11.38	10.75	10.82
2316	NASDAQ	MCBC	Fri, Oct 26, 2007	11.04	11.42	10.76	11.11
2315	NASDAQ	MCBC	Thu, Oct 25, 2007	11.00	11.24	10.87	10.91
2314	NASDAQ	MCBC	Wed, Oct 24, 2007	11.10	11.38	10.87	10.96
2313	NASDAQ	MCBC	Tue, Oct 23, 2007	11.40	11.47	11.03	11.21
2312	NASDAQ	MCBC	Mon, Oct 22, 2007	10.88	11.29	10.87	11.27
2311	NASDAQ	MCBC	Fri, Oct 19, 2007	11.06	11.22	10.91	10.95
2310	NASDAQ	MCBC	Thu, Oct 18, 2007	11.38	11.40	11.02	11.07
2309	NASDAQ	MCBC	Wed, Oct 17, 2007	11.67	11.86	11.21	11.45
2308	NASDAQ	MCBC	Tue, Oct 16, 2007	12.00	12.00	11.39	11.53
2307	NASDAQ	MCBC	Mon, Oct 15, 2007	12.77	12.86	11.95	12.14
2306	NASDAQ	MCBC	Fri, Oct 12, 2007	12.85	12.98	12.76	12.81
2305	NASDAQ	MCBC	Thu, Oct 11, 2007	12.94	13.00	12.77	12.86
2304	NASDAQ	MCBC	Wed, Oct 10, 2007	13.42	13.50	12.89	13.00
2303	NASDAQ	MCBC	Tue, Oct 9, 2007	13.74	13.74	13.30	13.51
2302	NASDAQ	MCBC	Mon, Oct 8, 2007	13.60	13.85	13.50	13.67
2301	NASDAQ	MCBC	Fri, Oct 5, 2007	14.17	14.17	13.61	13.80
2300	NASDAQ	MCBC	Thu, Oct 4, 2007	13.97	14.15	13.67	14.14
2299	NASDAQ	MCBC	Wed, Oct 3, 2007	14.16	14.28	13.93	13.93
2298	NASDAQ	MCBC	Tue, Oct 2, 2007	14.17	14.44	14.00	14.27
2297	NASDAQ	MCBC	Mon, Oct 1, 2007	13.61	14.25	13.61	14.17
2296	NASDAQ	MCBC	Fri, Sep 28, 2007	14.50	14.74	13.50	13.53
2295	NASDAQ	MCBC	Thu, Sep 27, 2007	14.38	14.49	14.18	14.46
2294	NASDAQ	MCBC	Wed, Sep 26, 2007	13.55	14.22	13.35	14.19
2293	NASDAQ	MCBC	Tue, Sep 25, 2007	13.41	13.60	13.23	13.43
2292	NASDAQ	MCBC	Mon, Sep 24, 2007	13.90	14.15	13.28	13.40
2291	NASDAQ	MCBC	Fri, Sep 21, 2007	14.13	14.25	13.82	13.93
2290	NASDAQ	MCBC	Thu, Sep 20, 2007	14.42	14.42	13.41	13.98
2289	NASDAQ	MCBC	Wed, Sep 19, 2007	14.50	14.50	13.95	14.44
2288	NASDAQ	MCBC	Tue, Sep 18, 2007	13.53	14.46	13.18	14.45
2287	NASDAQ	MCBC	Mon, Sep 17, 2007	13.31	13.72	13.05	13.48
2286	NASDAQ	MCBC	Fri, Sep 14, 2007	12.91	13.32	12.87	13.32
2285	NASDAQ	MCBC	Thu, Sep 13, 2007	13.11	13.30	12.87	13.03
2284	NASDAQ	MCBC	Wed, Sep 12, 2007	13.54	13.54	13.02	13.05
2283	NASDAQ	MCBC	Tue, Sep 11, 2007	13.19	13.61	12.99	13.59
2282	NASDAQ	MCBC	Mon, Sep 10, 2007	13.23	13.51	12.87	13.09
2281	NASDAQ	MCBC	Fri, Sep 7, 2007	13.56	14.09	13.11	13.17
2280	NASDAQ	MCBC	Thu, Sep 6, 2007	13.94	14.04	13.58	13.75
2279	NASDAQ	MCBC	Wed, Sep 5, 2007	14.40	14.40	13.83	14.06
2278	NASDAQ	MCBC	Tue, Sep 4, 2007	14.13	14.51	13.90	14.46
2277	NASDAQ	MCBC	Fri, Aug 31, 2007	14.49	14.73	14.16	14.21
2276	NASDAQ	MCBC	Thu, Aug 30, 2007	13.88	14.55	13.76	14.30
2275	NASDAQ	MCBC	Wed, Aug 29, 2007	13.65	14.05	13.47	14.05
2274	NASDAQ	MCBC	Tue, Aug 28, 2007	13.85	13.95	13.48	13.59
2273	NASDAQ	MCBC	Mon, Aug 27, 2007	14.51	14.59	13.87	13.91
2272	NASDAQ	MCBC	Fri, Aug 24, 2007	14.34	14.53	14.08	14.53
2271	NASDAQ	MCBC	Thu, Aug 23, 2007	14.93	14.96	14.30	14.30
2270	NASDAQ	MCBC	Wed, Aug 22, 2007	14.41	14.92	14.32	14.84
2269	NASDAQ	MCBC	Tue, Aug 21, 2007	13.95	14.49	13.95	14.24
2268	NASDAQ	MCBC	Mon, Aug 20, 2007	14.20	14.43	13.75	13.98
2267	NASDAQ	MCBC	Fri, Aug 17, 2007	13.56	15.00	13.56	14.15
2266	NASDAQ	MCBC	Thu, Aug 16, 2007	11.99	13.19	11.99	13.07
2265	NASDAQ	MCBC	Wed, Aug 15, 2007	12.00	12.67	11.93	11.98
2264	NASDAQ	MCBC	Tue, Aug 14, 2007	12.18	12.51	11.88	11.98
2263	NASDAQ	MCBC	Mon, Aug 13, 2007	12.95	12.96	12.07	12.16
2262	NASDAQ	MCBC	Fri, Aug 10, 2007	12.33	13.13	11.96	12.70
2261	NASDAQ	MCBC	Thu, Aug 9, 2007	12.50	12.81	12.31	12.52
2260	NASDAQ	MCBC	Wed, Aug 8, 2007	12.05	13.01	12.04	12.75
2259	NASDAQ	MCBC	Tue, Aug 7, 2007	11.82	12.08	11.55	11.93
2258	NASDAQ	MCBC	Mon, Aug 6, 2007	11.86	11.99	11.04	11.86
2257	NASDAQ	MCBC	Fri, Aug 3, 2007	12.17	12.24	11.38	11.43
2256	NASDAQ	MCBC	Thu, Aug 2, 2007	12.01	12.24	11.90	12.15
2255	NASDAQ	MCBC	Wed, Aug 1, 2007	11.50	12.00	11.50	11.90
2254	NASDAQ	MCBC	Tue, Jul 31, 2007	11.86	12.08	11.47	11.50
2253	NASDAQ	MCBC	Mon, Jul 30, 2007	11.99	12.07	11.50	11.72
2252	NASDAQ	MCBC	Fri, Jul 27, 2007	11.80	12.00	11.50	11.83
2251	NASDAQ	MCBC	Thu, Jul 26, 2007	11.80	12.05	11.57	11.79
2250	NASDAQ	MCBC	Wed, Jul 25, 2007	12.20	12.25	11.62	12.00
2249	NASDAQ	MCBC	Tue, Jul 24, 2007	12.70	12.71	11.92	12.00
2248	NASDAQ	MCBC	Mon, Jul 23, 2007	12.64	12.76	12.40	12.65
2247	NASDAQ	MCBC	Fri, Jul 20, 2007	12.80	12.80	12.30	12.57
2246	NASDAQ	MCBC	Thu, Jul 19, 2007	12.90	13.03	12.54	12.83
2245	NASDAQ	MCBC	Wed, Jul 18, 2007	12.90	12.91	12.47	12.86
2244	NASDAQ	MCBC	Tue, Jul 17, 2007	13.16	13.99	12.12	12.84
2243	NASDAQ	MCBC	Mon, Jul 16, 2007	14.65	14.87	14.51	14.72
2242	NASDAQ	MCBC	Fri, Jul 13, 2007	15.19	15.41	14.78	14.78
2241	NASDAQ	MCBC	Thu, Jul 12, 2007	15.15	15.37	15.10	15.29
2240	NASDAQ	MCBC	Wed, Jul 11, 2007	15.45	15.63	15.10	15.15
2239	NASDAQ	MCBC	Tue, Jul 10, 2007	15.70	15.84	15.44	15.49
2238	NASDAQ	MCBC	Mon, Jul 9, 2007	16.08	16.22	15.83	15.85
2237	NASDAQ	MCBC	Fri, Jul 6, 2007	16.24	16.24	16.04	16.10
2236	NASDAQ	MCBC	Thu, Jul 5, 2007	16.38	16.44	16.05	16.28
2235	NASDAQ	MCBC	Tue, Jul 3, 2007	16.36	16.36	16.16	16.30
2234	NASDAQ	MCBC	Mon, Jul 2, 2007	16.01	16.39	16.01	16.28
2233	NASDAQ	MCBC	Fri, Jun 29, 2007	15.90	16.14	15.61	15.91
2232	NASDAQ	MCBC	Thu, Jun 28, 2007	15.36	15.89	15.18	15.86
2231	NASDAQ	MCBC	Wed, Jun 27, 2007	15.18	15.40	15.02	15.32
2230	NASDAQ	MCBC	Tue, Jun 26, 2007	15.00	15.45	15.00	15.33
2229	NASDAQ	MCBC	Mon, Jun 25, 2007	15.38	15.49	15.04	15.07
2228	NASDAQ	MCBC	Fri, Jun 22, 2007	15.30	15.39	15.14	15.33
2227	NASDAQ	MCBC	Thu, Jun 21, 2007	15.26	15.42	15.26	15.36
2226	NASDAQ	MCBC	Wed, Jun 20, 2007	15.87	15.87	15.37	15.40
2225	NASDAQ	MCBC	Tue, Jun 19, 2007	15.22	15.91	15.22	15.89
2224	NASDAQ	MCBC	Mon, Jun 18, 2007	15.38	15.60	15.20	15.34
2223	NASDAQ	MCBC	Fri, Jun 15, 2007	15.71	15.74	15.32	15.42
2222	NASDAQ	MCBC	Thu, Jun 14, 2007	15.47	15.55	15.30	15.35
2221	NASDAQ	MCBC	Wed, Jun 13, 2007	15.09	15.56	14.99	15.31
2220	NASDAQ	MCBC	Tue, Jun 12, 2007	14.86	15.17	14.86	15.03
2219	NASDAQ	MCBC	Mon, Jun 11, 2007	14.91	15.00	14.72	14.79
2218	NASDAQ	MCBC	Fri, Jun 8, 2007	14.75	15.02	14.70	14.99
2217	NASDAQ	MCBC	Thu, Jun 7, 2007	15.06	15.12	14.75	14.75
2216	NASDAQ	MCBC	Wed, Jun 6, 2007	15.04	15.28	15.01	15.17
2215	NASDAQ	MCBC	Tue, Jun 5, 2007	15.29	15.32	15.08	15.15
2214	NASDAQ	MCBC	Mon, Jun 4, 2007	15.64	15.82	15.32	15.49
2213	NASDAQ	MCBC	Fri, Jun 1, 2007	15.65	15.81	15.45	15.78
2212	NASDAQ	MCBC	Thu, May 31, 2007	15.65	15.73	15.50	15.66
2211	NASDAQ	MCBC	Wed, May 30, 2007	15.45	15.69	15.45	15.57
2210	NASDAQ	MCBC	Tue, May 29, 2007	15.35	15.60	15.31	15.59
2209	NASDAQ	MCBC	Fri, May 25, 2007	15.27	15.59	15.19	15.30
2208	NASDAQ	MCBC	Thu, May 24, 2007	15.40	15.60	14.81	15.24
2207	NASDAQ	MCBC	Wed, May 23, 2007	15.48	15.50	15.25	15.39
2206	NASDAQ	MCBC	Tue, May 22, 2007	15.29	15.50	15.29	15.41
2205	NASDAQ	MCBC	Mon, May 21, 2007	14.91	15.50	14.91	15.38
2204	NASDAQ	MCBC	Fri, May 18, 2007	14.95	15.05	14.95	15.00
2203	NASDAQ	MCBC	Thu, May 17, 2007	14.98	15.00	14.78	14.85
2202	NASDAQ	MCBC	Wed, May 16, 2007	14.95	15.13	14.94	14.99
2201	NASDAQ	MCBC	Tue, May 15, 2007	15.02	15.15	14.94	14.94
2200	NASDAQ	MCBC	Mon, May 14, 2007	15.10	15.20	14.99	15.00
2199	NASDAQ	MCBC	Fri, May 11, 2007	15.05	15.40	15.02	15.15
2198	NASDAQ	MCBC	Thu, May 10, 2007	15.42	15.48	15.00	15.01
2197	NASDAQ	MCBC	Wed, May 9, 2007	15.75	15.75	15.37	15.46
2196	NASDAQ	MCBC	Tue, May 8, 2007	16.47	16.47	16.10	16.15
2195	NASDAQ	MCBC	Mon, May 7, 2007	16.79	16.79	16.25	16.39
2194	NASDAQ	MCBC	Fri, May 4, 2007	16.27	16.85	16.25	16.77
2193	NASDAQ	MCBC	Thu, May 3, 2007	16.45	16.49	16.07	16.11
2192	NASDAQ	MCBC	Wed, May 2, 2007	16.18	16.44	16.18	16.39
2191	NASDAQ	MCBC	Tue, May 1, 2007	16.20	16.75	15.99	16.14
2190	NASDAQ	MCBC	Mon, Apr 30, 2007	16.63	16.81	16.15	16.17
2189	NASDAQ	MCBC	Fri, Apr 27, 2007	16.75	16.86	16.49	16.53
2188	NASDAQ	MCBC	Thu, Apr 26, 2007	16.80	16.88	16.51	16.74
2187	NASDAQ	MCBC	Wed, Apr 25, 2007	16.37	17.05	16.37	16.86
2186	NASDAQ	MCBC	Tue, Apr 24, 2007	16.67	16.75	16.25	16.30
2185	NASDAQ	MCBC	Mon, Apr 23, 2007	16.70	16.83	16.20	16.32
2184	NASDAQ	MCBC	Fri, Apr 20, 2007	17.18	17.18	16.57	16.70
2183	NASDAQ	MCBC	Thu, Apr 19, 2007	17.20	17.20	16.71	16.92
2182	NASDAQ	MCBC	Wed, Apr 18, 2007	17.71	17.79	17.19	17.20
2181	NASDAQ	MCBC	Tue, Apr 17, 2007	18.15	18.24	17.60	17.75
2180	NASDAQ	MCBC	Mon, Apr 16, 2007	18.06	18.50	18.06	18.50
2179	NASDAQ	MCBC	Fri, Apr 13, 2007	17.95	18.07	17.80	17.93
2178	NASDAQ	MCBC	Thu, Apr 12, 2007	17.86	17.96	17.63	17.90
2177	NASDAQ	MCBC	Wed, Apr 11, 2007	18.32	18.32	17.71	17.83
2176	NASDAQ	MCBC	Tue, Apr 10, 2007	18.40	18.70	18.24	18.26
2175	NASDAQ	MCBC	Mon, Apr 9, 2007	18.59	18.59	18.42	18.52
2174	NASDAQ	MCBC	Thu, Apr 5, 2007	18.58	18.65	18.36	18.58
2173	NASDAQ	MCBC	Wed, Apr 4, 2007	18.41	18.79	18.41	18.68
2172	NASDAQ	MCBC	Tue, Apr 3, 2007	18.42	18.80	18.20	18.60
2171	NASDAQ	MCBC	Mon, Apr 2, 2007	18.40	18.58	18.17	18.47
2170	NASDAQ	MCBC	Fri, Mar 30, 2007	18.49	18.50	18.25	18.40
2169	NASDAQ	MCBC	Thu, Mar 29, 2007	18.81	18.99	18.40	18.50
2168	NASDAQ	MCBC	Wed, Mar 28, 2007	18.73	18.80	18.48	18.50
2167	NASDAQ	MCBC	Tue, Mar 27, 2007	19.04	19.07	18.75	18.88
2166	NASDAQ	MCBC	Mon, Mar 26, 2007	19.27	19.30	18.81	19.07
2165	NASDAQ	MCBC	Fri, Mar 23, 2007	18.94	19.24	18.82	19.18
2164	NASDAQ	MCBC	Thu, Mar 22, 2007	19.30	19.30	18.87	19.11
2163	NASDAQ	MCBC	Wed, Mar 21, 2007	18.80	19.33	18.75	19.28
2162	NASDAQ	MCBC	Tue, Mar 20, 2007	18.65	18.99	18.56	18.88
2161	NASDAQ	MCBC	Mon, Mar 19, 2007	18.70	18.93	18.59	18.73
2160	NASDAQ	MCBC	Fri, Mar 16, 2007	18.89	18.89	18.50	18.79
2159	NASDAQ	MCBC	Thu, Mar 15, 2007	18.86	18.94	18.80	18.94
2158	NASDAQ	MCBC	Wed, Mar 14, 2007	18.55	18.90	18.55	18.90
2157	NASDAQ	MCBC	Tue, Mar 13, 2007	18.89	18.89	18.47	18.52
2156	NASDAQ	MCBC	Mon, Mar 12, 2007	18.77	19.00	18.77	18.97
2155	NASDAQ	MCBC	Fri, Mar 9, 2007	18.68	19.00	18.47	19.00
2154	NASDAQ	MCBC	Thu, Mar 8, 2007	18.86	19.22	18.47	18.64
2153	NASDAQ	MCBC	Wed, Mar 7, 2007	18.87	18.87	18.28	18.50
2152	NASDAQ	MCBC	Tue, Mar 6, 2007	18.18	18.90	17.86	18.89
2151	NASDAQ	MCBC	Mon, Mar 5, 2007	18.28	18.50	17.89	18.05
2150	NASDAQ	MCBC	Fri, Mar 2, 2007	18.53	18.62	18.27	18.37
2149	NASDAQ	MCBC	Thu, Mar 1, 2007	18.64	18.95	18.49	18.69
2148	NASDAQ	MCBC	Wed, Feb 28, 2007	18.50	19.31	18.50	18.76
2147	NASDAQ	MCBC	Tue, Feb 27, 2007	18.90	19.36	18.30	18.50
2146	NASDAQ	MCBC	Mon, Feb 26, 2007	19.37	19.43	18.86	19.05
2145	NASDAQ	MCBC	Fri, Feb 23, 2007	19.44	19.44	19.14	19.22
2144	NASDAQ	MCBC	Thu, Feb 22, 2007	19.29	19.45	19.04	19.43
2143	NASDAQ	MCBC	Wed, Feb 21, 2007	19.14	19.33	19.07	19.25
2142	NASDAQ	MCBC	Tue, Feb 20, 2007	18.91	19.27	18.87	19.25
2141	NASDAQ	MCBC	Fri, Feb 16, 2007	18.89	19.20	18.67	19.07
2140	NASDAQ	MCBC	Thu, Feb 15, 2007	19.07	19.07	18.80	18.85
2139	NASDAQ	MCBC	Wed, Feb 14, 2007	19.28	19.28	18.96	18.96
2138	NASDAQ	MCBC	Tue, Feb 13, 2007	19.23	19.35	19.05	19.23
2137	NASDAQ	MCBC	Mon, Feb 12, 2007	18.97	19.17	18.90	19.15
2136	NASDAQ	MCBC	Fri, Feb 9, 2007	19.18	19.33	18.97	18.98
2135	NASDAQ	MCBC	Thu, Feb 8, 2007	19.22	19.29	19.10	19.23
2134	NASDAQ	MCBC	Wed, Feb 7, 2007	19.23	19.38	19.08	19.26
2133	NASDAQ	MCBC	Tue, Feb 6, 2007	19.15	19.33	19.07	19.18
2132	NASDAQ	MCBC	Mon, Feb 5, 2007	19.44	19.45	19.07	19.19
2131	NASDAQ	MCBC	Fri, Feb 2, 2007	19.44	19.56	19.30	19.52
2130	NASDAQ	MCBC	Thu, Feb 1, 2007	19.53	19.83	19.35	19.53
2129	NASDAQ	MCBC	Wed, Jan 31, 2007	19.70	19.79	19.41	19.64
2128	NASDAQ	MCBC	Tue, Jan 30, 2007	19.37	19.79	19.23	19.72
2127	NASDAQ	MCBC	Mon, Jan 29, 2007	19.34	19.86	19.27	19.40
2126	NASDAQ	MCBC	Fri, Jan 26, 2007	19.24	19.34	19.14	19.30
2125	NASDAQ	MCBC	Thu, Jan 25, 2007	19.79	19.81	19.17	19.17
2124	NASDAQ	MCBC	Wed, Jan 24, 2007	19.68	19.83	19.68	19.81
2123	NASDAQ	MCBC	Tue, Jan 23, 2007	19.55	19.66	19.49	19.61
2122	NASDAQ	MCBC	Mon, Jan 22, 2007	19.57	19.71	19.54	19.56
2121	NASDAQ	MCBC	Fri, Jan 19, 2007	19.50	19.56	19.30	19.55
2120	NASDAQ	MCBC	Thu, Jan 18, 2007	19.55	20.30	19.50	19.51
2119	NASDAQ	MCBC	Wed, Jan 17, 2007	19.95	20.16	19.56	19.58
2118	NASDAQ	MCBC	Tue, Jan 16, 2007	20.01	20.12	19.80	20.01
2117	NASDAQ	MCBC	Fri, Jan 12, 2007	19.65	19.90	19.57	19.85
2116	NASDAQ	MCBC	Thu, Jan 11, 2007	19.60	19.92	19.60	19.68
2115	NASDAQ	MCBC	Wed, Jan 10, 2007	19.74	20.04	19.62	19.70
2114	NASDAQ	MCBC	Tue, Jan 9, 2007	19.97	20.25	19.65	19.98
2113	NASDAQ	MCBC	Mon, Jan 8, 2007	19.87	20.09	19.65	19.97
2112	NASDAQ	MCBC	Fri, Jan 5, 2007	20.47	20.61	19.67	19.80
2111	NASDAQ	MCBC	Thu, Jan 4, 2007	20.55	20.74	20.45	20.61
2110	NASDAQ	MCBC	Wed, Jan 3, 2007	21.16	21.29	20.40	20.57
2109	NASDAQ	MCBC	Fri, Dec 29, 2006	21.27	21.69	21.13	21.26
2108	NASDAQ	MCBC	Thu, Dec 28, 2006	21.30	21.55	21.18	21.40
2107	NASDAQ	MCBC	Wed, Dec 27, 2006	20.90	21.18	20.71	21.18
2106	NASDAQ	MCBC	Tue, Dec 26, 2006	20.60	20.98	20.60	20.94
2105	NASDAQ	MCBC	Fri, Dec 22, 2006	20.63	20.64	20.44	20.57
2104	NASDAQ	MCBC	Thu, Dec 21, 2006	20.67	20.89	20.45	20.50
2103	NASDAQ	MCBC	Wed, Dec 20, 2006	20.79	20.84	20.55	20.71
2102	NASDAQ	MCBC	Tue, Dec 19, 2006	20.40	20.85	20.40	20.72
2101	NASDAQ	MCBC	Mon, Dec 18, 2006	20.86	21.05	20.38	20.52
2100	NASDAQ	MCBC	Fri, Dec 15, 2006	21.13	21.17	20.63	20.86
2099	NASDAQ	MCBC	Thu, Dec 14, 2006	20.87	21.13	20.70	21.02
2098	NASDAQ	MCBC	Wed, Dec 13, 2006	21.14	21.16	20.61	20.79
2097	NASDAQ	MCBC	Tue, Dec 12, 2006	21.15	21.26	20.77	20.95
2096	NASDAQ	MCBC	Mon, Dec 11, 2006	21.00	21.30	20.96	21.26
2095	NASDAQ	MCBC	Fri, Dec 8, 2006	21.27	21.29	20.68	20.97
2094	NASDAQ	MCBC	Thu, Dec 7, 2006	21.70	21.70	21.25	21.28
2093	NASDAQ	MCBC	Wed, Dec 6, 2006	21.83	21.99	21.52	21.72
2092	NASDAQ	MCBC	Tue, Dec 5, 2006	22.07	22.07	21.83	21.87
2091	NASDAQ	MCBC	Mon, Dec 4, 2006	21.96	22.20	21.80	22.07
2090	NASDAQ	MCBC	Fri, Dec 1, 2006	22.08	22.29	21.45	21.97
2089	NASDAQ	MCBC	Thu, Nov 30, 2006	22.18	22.33	21.90	22.11
2088	NASDAQ	MCBC	Wed, Nov 29, 2006	22.05	22.35	21.90	22.35
2087	NASDAQ	MCBC	Tue, Nov 28, 2006	21.58	22.07	21.58	22.07
2086	NASDAQ	MCBC	Mon, Nov 27, 2006	22.09	22.15	21.60	21.60
2085	NASDAQ	MCBC	Fri, Nov 24, 2006	22.05	22.25	22.00	22.09
2084	NASDAQ	MCBC	Wed, Nov 22, 2006	22.37	22.50	22.19	22.19
2083	NASDAQ	MCBC	Tue, Nov 21, 2006	22.20	22.57	22.05	22.56
2082	NASDAQ	MCBC	Mon, Nov 20, 2006	22.03	22.19	21.91	22.09
2081	NASDAQ	MCBC	Fri, Nov 17, 2006	22.67	22.67	22.00	22.08
2080	NASDAQ	MCBC	Thu, Nov 16, 2006	22.87	23.00	22.65	22.67
2079	NASDAQ	MCBC	Wed, Nov 15, 2006	22.34	23.13	22.34	23.01
2078	NASDAQ	MCBC	Tue, Nov 14, 2006	22.38	22.58	22.00	22.55
2077	NASDAQ	MCBC	Mon, Nov 13, 2006	22.25	22.59	22.20	22.51
2076	NASDAQ	MCBC	Fri, Nov 10, 2006	21.67	22.43	21.67	22.29
2075	NASDAQ	MCBC	Thu, Nov 9, 2006	22.44	22.44	21.60	21.82
2074	NASDAQ	MCBC	Wed, Nov 8, 2006	21.77	22.51	21.77	22.40
2073	NASDAQ	MCBC	Tue, Nov 7, 2006	22.21	22.66	21.93	21.96
2072	NASDAQ	MCBC	Mon, Nov 6, 2006	21.97	22.51	21.45	22.30
2071	NASDAQ	MCBC	Fri, Nov 3, 2006	21.89	22.06	21.59	21.91
2070	NASDAQ	MCBC	Thu, Nov 2, 2006	21.57	21.89	21.50	21.82
2069	NASDAQ	MCBC	Wed, Nov 1, 2006	22.08	22.30	21.61	21.71
2068	NASDAQ	MCBC	Tue, Oct 31, 2006	22.30	22.30	21.91	21.96
2067	NASDAQ	MCBC	Mon, Oct 30, 2006	22.21	22.42	22.06	22.22
2066	NASDAQ	MCBC	Fri, Oct 27, 2006	22.70	22.70	22.25	22.25
2065	NASDAQ	MCBC	Thu, Oct 26, 2006	22.34	22.74	22.27	22.70
2064	NASDAQ	MCBC	Wed, Oct 25, 2006	22.50	22.67	22.26	22.45
2063	NASDAQ	MCBC	Tue, Oct 24, 2006	22.75	22.86	22.50	22.56
2062	NASDAQ	MCBC	Mon, Oct 23, 2006	22.81	23.01	22.74	22.84
2061	NASDAQ	MCBC	Fri, Oct 20, 2006	23.09	23.09	22.82	22.82
2060	NASDAQ	MCBC	Thu, Oct 19, 2006	22.80	23.14	22.80	23.03
2059	NASDAQ	MCBC	Wed, Oct 18, 2006	23.25	23.44	22.84	23.00
2058	NASDAQ	MCBC	Tue, Oct 17, 2006	23.40	23.40	22.86	23.12
2057	NASDAQ	MCBC	Mon, Oct 16, 2006	23.52	23.78	22.83	23.45
2056	NASDAQ	MCBC	Fri, Oct 13, 2006	23.43	23.63	23.11	23.30
2055	NASDAQ	MCBC	Thu, Oct 12, 2006	22.82	23.51	22.82	23.49
2054	NASDAQ	MCBC	Wed, Oct 11, 2006	23.09	23.09	22.77	22.80
2053	NASDAQ	MCBC	Tue, Oct 10, 2006	23.02	23.26	22.95	23.09
2052	NASDAQ	MCBC	Mon, Oct 9, 2006	22.66	23.13	22.43	23.13
2051	NASDAQ	MCBC	Fri, Oct 6, 2006	23.08	23.22	22.56	22.82
2050	NASDAQ	MCBC	Thu, Oct 5, 2006	22.83	23.25	22.77	23.25
2049	NASDAQ	MCBC	Wed, Oct 4, 2006	22.59	22.93	22.55	22.91
2048	NASDAQ	MCBC	Tue, Oct 3, 2006	22.24	22.62	22.24	22.41
2047	NASDAQ	MCBC	Mon, Oct 2, 2006	22.93	23.02	22.18	22.20
2046	NASDAQ	MCBC	Fri, Sep 29, 2006	23.44	23.74	22.79	22.89
2045	NASDAQ	MCBC	Thu, Sep 28, 2006	23.61	23.72	23.39	23.60
2044	NASDAQ	MCBC	Wed, Sep 27, 2006	23.01	23.34	22.80	23.28
2043	NASDAQ	MCBC	Tue, Sep 26, 2006	23.08	23.38	22.78	23.00
2042	NASDAQ	MCBC	Mon, Sep 25, 2006	23.09	23.28	22.79	23.08
2041	NASDAQ	MCBC	Fri, Sep 22, 2006	22.66	22.84	22.66	22.76
2040	NASDAQ	MCBC	Thu, Sep 21, 2006	23.15	23.38	22.84	22.85
2039	NASDAQ	MCBC	Wed, Sep 20, 2006	23.21	23.43	22.91	23.15
2038	NASDAQ	MCBC	Tue, Sep 19, 2006	23.09	23.24	22.59	22.95
2037	NASDAQ	MCBC	Mon, Sep 18, 2006	22.94	23.59	22.85	23.15
2036	NASDAQ	MCBC	Fri, Sep 15, 2006	23.21	23.32	22.91	23.12
2035	NASDAQ	MCBC	Thu, Sep 14, 2006	22.78	22.98	22.71	22.98
2034	NASDAQ	MCBC	Wed, Sep 13, 2006	23.40	23.40	22.62	22.95
2033	NASDAQ	MCBC	Tue, Sep 12, 2006	22.53	23.24	22.38	23.11
2032	NASDAQ	MCBC	Mon, Sep 11, 2006	22.27	22.51	22.09	22.37
2031	NASDAQ	MCBC	Fri, Sep 8, 2006	22.25	22.48	22.22	22.37
2030	NASDAQ	MCBC	Thu, Sep 7, 2006	22.68	22.87	22.38	22.39
2029	NASDAQ	MCBC	Wed, Sep 6, 2006	23.13	23.20	22.84	22.88
2028	NASDAQ	MCBC	Tue, Sep 5, 2006	23.44	23.86	23.22	23.40
2027	NASDAQ	MCBC	Fri, Sep 1, 2006	23.20	23.92	23.20	23.79
2026	NASDAQ	MCBC	Thu, Aug 31, 2006	23.81	24.04	23.25	23.27
2025	NASDAQ	MCBC	Wed, Aug 30, 2006	23.60	24.04	23.46	23.81
2024	NASDAQ	MCBC	Tue, Aug 29, 2006	22.98	23.55	22.81	23.47
2023	NASDAQ	MCBC	Mon, Aug 28, 2006	22.95	23.17	22.95	22.99
2022	NASDAQ	MCBC	Fri, Aug 25, 2006	22.72	23.15	22.72	23.06
2021	NASDAQ	MCBC	Thu, Aug 24, 2006	22.57	22.88	22.48	22.82
2020	NASDAQ	MCBC	Wed, Aug 23, 2006	22.67	22.93	22.59	22.59
2019	NASDAQ	MCBC	Tue, Aug 22, 2006	22.36	22.98	22.36	22.85
2018	NASDAQ	MCBC	Mon, Aug 21, 2006	22.40	22.47	22.25	22.37
2017	NASDAQ	MCBC	Fri, Aug 18, 2006	22.82	22.82	22.20	22.46
2016	NASDAQ	MCBC	Thu, Aug 17, 2006	23.17	23.17	22.35	22.64
2015	NASDAQ	MCBC	Wed, Aug 16, 2006	23.00	23.33	22.61	23.33
2014	NASDAQ	MCBC	Tue, Aug 15, 2006	22.56	23.02	22.55	23.00
2013	NASDAQ	MCBC	Mon, Aug 14, 2006	22.57	22.57	22.10	22.10
2012	NASDAQ	MCBC	Fri, Aug 11, 2006	22.44	22.87	22.06	22.26
2011	NASDAQ	MCBC	Thu, Aug 10, 2006	22.00	22.79	22.00	22.63
2010	NASDAQ	MCBC	Wed, Aug 9, 2006	22.50	22.79	22.06	22.13
2009	NASDAQ	MCBC	Tue, Aug 8, 2006	22.89	22.97	22.25	22.30
2008	NASDAQ	MCBC	Mon, Aug 7, 2006	23.00	23.15	22.63	22.90
2007	NASDAQ	MCBC	Fri, Aug 4, 2006	23.59	23.95	22.85	23.23
2006	NASDAQ	MCBC	Thu, Aug 3, 2006	23.37	23.91	22.89	23.67
2005	NASDAQ	MCBC	Wed, Aug 2, 2006	23.54	23.78	22.90	23.46
2004	NASDAQ	MCBC	Tue, Aug 1, 2006	23.00	23.65	22.60	23.32
2003	NASDAQ	MCBC	Mon, Jul 31, 2006	23.03	23.50	22.94	23.31
2002	NASDAQ	MCBC	Fri, Jul 28, 2006	22.56	23.49	22.56	23.30
2001	NASDAQ	MCBC	Thu, Jul 27, 2006	22.85	23.38	22.40	22.51
2000	NASDAQ	MCBC	Wed, Jul 26, 2006	22.95	23.37	22.54	23.23
1999	NASDAQ	MCBC	Tue, Jul 25, 2006	23.10	23.30	22.64	22.99
1998	NASDAQ	MCBC	Mon, Jul 24, 2006	21.92	23.13	21.91	23.04
1997	NASDAQ	MCBC	Fri, Jul 21, 2006	22.29	22.30	21.55	21.68
1996	NASDAQ	MCBC	Thu, Jul 20, 2006	23.73	23.74	22.36	22.41
1995	NASDAQ	MCBC	Wed, Jul 19, 2006	22.67	23.59	22.65	23.58
1994	NASDAQ	MCBC	Tue, Jul 18, 2006	22.29	23.33	22.22	22.90
1993	NASDAQ	MCBC	Mon, Jul 17, 2006	21.42	21.82	20.99	21.18
1992	NASDAQ	MCBC	Fri, Jul 14, 2006	21.85	22.31	21.15	21.62
1991	NASDAQ	MCBC	Thu, Jul 13, 2006	21.93	22.12	21.85	21.89
1990	NASDAQ	MCBC	Wed, Jul 12, 2006	22.49	22.49	21.71	21.84
1989	NASDAQ	MCBC	Tue, Jul 11, 2006	21.95	22.67	21.95	22.58
1988	NASDAQ	MCBC	Mon, Jul 10, 2006	22.59	22.77	22.02	22.12
1987	NASDAQ	MCBC	Fri, Jul 7, 2006	22.25	23.23	22.17	22.31
1986	NASDAQ	MCBC	Thu, Jul 6, 2006	23.23	23.23	22.34	22.55
1985	NASDAQ	MCBC	Wed, Jul 5, 2006	22.50	23.22	22.42	23.14
1984	NASDAQ	MCBC	Mon, Jul 3, 2006	23.45	23.45	22.25	22.42
1983	NASDAQ	MCBC	Fri, Jun 30, 2006	22.54	23.39	22.30	23.39
1982	NASDAQ	MCBC	Thu, Jun 29, 2006	20.99	21.73	20.80	21.73
1981	NASDAQ	MCBC	Wed, Jun 28, 2006	21.00	21.03	20.67	20.86
1980	NASDAQ	MCBC	Tue, Jun 27, 2006	21.15	21.28	20.66	20.73
1979	NASDAQ	MCBC	Mon, Jun 26, 2006	20.97	21.12	20.73	20.97
1978	NASDAQ	MCBC	Fri, Jun 23, 2006	21.01	21.01	20.73	20.73
1977	NASDAQ	MCBC	Thu, Jun 22, 2006	21.07	21.13	20.85	20.87
1976	NASDAQ	MCBC	Wed, Jun 21, 2006	20.80	21.27	20.80	21.11
1975	NASDAQ	MCBC	Tue, Jun 20, 2006	20.71	21.00	20.69	20.83
1974	NASDAQ	MCBC	Mon, Jun 19, 2006	21.67	21.67	20.79	20.79
1973	NASDAQ	MCBC	Fri, Jun 16, 2006	21.61	21.66	21.47	21.55
1972	NASDAQ	MCBC	Thu, Jun 15, 2006	21.31	21.66	21.27	21.61
1971	NASDAQ	MCBC	Wed, Jun 14, 2006	21.03	21.33	21.00	21.03
1970	NASDAQ	MCBC	Tue, Jun 13, 2006	21.03	21.43	21.03	21.13
1969	NASDAQ	MCBC	Mon, Jun 12, 2006	21.17	21.33	21.04	21.04
1968	NASDAQ	MCBC	Fri, Jun 9, 2006	21.76	21.97	21.33	21.37
1967	NASDAQ	MCBC	Thu, Jun 8, 2006	20.87	21.83	20.67	21.64
1966	NASDAQ	MCBC	Wed, Jun 7, 2006	21.21	21.35	20.96	20.97
1965	NASDAQ	MCBC	Tue, Jun 6, 2006	21.19	21.39	21.13	21.31
1964	NASDAQ	MCBC	Mon, Jun 5, 2006	22.10	22.33	21.20	21.21
1963	NASDAQ	MCBC	Fri, Jun 2, 2006	22.51	22.67	22.11	22.29
1962	NASDAQ	MCBC	Thu, Jun 1, 2006	21.33	22.50	21.33	22.41
1961	NASDAQ	MCBC	Wed, May 31, 2006	21.13	21.65	21.13	21.53
1960	NASDAQ	MCBC	Tue, May 30, 2006	21.35	21.61	21.13	21.13
1959	NASDAQ	MCBC	Fri, May 26, 2006	21.88	21.92	21.53	21.53
1958	NASDAQ	MCBC	Thu, May 25, 2006	21.73	21.91	21.53	21.81
1957	NASDAQ	MCBC	Wed, May 24, 2006	21.64	22.26	21.30	21.82
1956	NASDAQ	MCBC	Tue, May 23, 2006	21.70	21.96	21.48	21.48
1955	NASDAQ	MCBC	Mon, May 22, 2006	21.33	21.67	21.30	21.55
1954	NASDAQ	MCBC	Fri, May 19, 2006	21.65	21.97	21.49	21.69
1953	NASDAQ	MCBC	Thu, May 18, 2006	21.71	22.29	21.71	21.82
1952	NASDAQ	MCBC	Wed, May 17, 2006	22.03	22.21	21.44	21.75
1951	NASDAQ	MCBC	Tue, May 16, 2006	21.57	22.39	21.57	22.29
1950	NASDAQ	MCBC	Mon, May 15, 2006	21.67	21.92	21.53	21.71
1949	NASDAQ	MCBC	Fri, May 12, 2006	22.29	22.62	21.83	21.83
1948	NASDAQ	MCBC	Thu, May 11, 2006	22.64	22.64	22.11	22.17
1947	NASDAQ	MCBC	Wed, May 10, 2006	22.80	22.85	22.27	22.53
1946	NASDAQ	MCBC	Tue, May 9, 2006	22.54	22.93	22.50	22.62
1945	NASDAQ	MCBC	Mon, May 8, 2006	22.79	22.92	22.31	22.56
1944	NASDAQ	MCBC	Fri, May 5, 2006	22.70	22.77	22.56	22.71
1943	NASDAQ	MCBC	Thu, May 4, 2006	22.44	22.70	22.37	22.56
1942	NASDAQ	MCBC	Wed, May 3, 2006	22.38	22.77	22.22	22.59
1941	NASDAQ	MCBC	Tue, May 2, 2006	22.40	22.53	22.14	22.38
1940	NASDAQ	MCBC	Mon, May 1, 2006	22.49	22.53	22.19	22.19
1939	NASDAQ	MCBC	Fri, Apr 28, 2006	22.18	22.51	21.80	22.49
1938	NASDAQ	MCBC	Thu, Apr 27, 2006	22.34	22.76	22.30	22.39
1937	NASDAQ	MCBC	Wed, Apr 26, 2006	22.72	22.79	22.30	22.51
1936	NASDAQ	MCBC	Tue, Apr 25, 2006	22.96	22.96	22.44	22.53
1935	NASDAQ	MCBC	Mon, Apr 24, 2006	23.14	23.40	22.73	22.77
1934	NASDAQ	MCBC	Fri, Apr 21, 2006	23.49	23.49	22.86	22.94
1933	NASDAQ	MCBC	Thu, Apr 20, 2006	21.52	23.48	21.07	23.28
1932	NASDAQ	MCBC	Wed, Apr 19, 2006	21.75	21.75	21.31	21.37
1931	NASDAQ	MCBC	Tue, Apr 18, 2006	22.22	22.29	21.03	21.70
1930	NASDAQ	MCBC	Mon, Apr 17, 2006	22.96	23.33	22.79	22.98
1929	NASDAQ	MCBC	Thu, Apr 13, 2006	23.02	23.02	22.80	22.90
1928	NASDAQ	MCBC	Wed, Apr 12, 2006	22.95	22.98	22.83	22.86
1927	NASDAQ	MCBC	Tue, Apr 11, 2006	23.49	23.63	22.79	22.79
1926	NASDAQ	MCBC	Mon, Apr 10, 2006	23.23	23.43	23.18	23.30
1925	NASDAQ	MCBC	Fri, Apr 7, 2006	23.91	23.91	23.17	23.35
1924	NASDAQ	MCBC	Thu, Apr 6, 2006	23.83	23.90	23.50	23.68
1923	NASDAQ	MCBC	Wed, Apr 5, 2006	23.97	24.10	23.81	23.92
1922	NASDAQ	MCBC	Tue, Apr 4, 2006	23.84	24.19	23.84	24.19
1921	NASDAQ	MCBC	Mon, Apr 3, 2006	23.82	24.11	23.81	23.85
1920	NASDAQ	MCBC	Fri, Mar 31, 2006	24.16	24.16	23.96	24.07
1919	NASDAQ	MCBC	Thu, Mar 30, 2006	24.19	24.19	24.03	24.16
1918	NASDAQ	MCBC	Wed, Mar 29, 2006	23.97	24.13	23.87	24.13
1917	NASDAQ	MCBC	Tue, Mar 28, 2006	23.99	24.19	23.77	23.79
1916	NASDAQ	MCBC	Mon, Mar 27, 2006	24.19	24.20	23.99	24.16
1915	NASDAQ	MCBC	Fri, Mar 24, 2006	23.93	24.19	23.90	24.19
1914	NASDAQ	MCBC	Thu, Mar 23, 2006	23.97	24.04	23.70	23.86
1913	NASDAQ	MCBC	Wed, Mar 22, 2006	23.89	24.13	23.66	24.13
1912	NASDAQ	MCBC	Tue, Mar 21, 2006	23.46	23.94	23.42	23.88
1911	NASDAQ	MCBC	Mon, Mar 20, 2006	23.76	23.87	23.55	23.64
1910	NASDAQ	MCBC	Fri, Mar 17, 2006	24.37	24.37	23.88	23.92
1909	NASDAQ	MCBC	Thu, Mar 16, 2006	23.80	24.36	23.58	24.36
1908	NASDAQ	MCBC	Wed, Mar 15, 2006	23.49	23.77	23.33	23.66
1907	NASDAQ	MCBC	Tue, Mar 14, 2006	23.10	23.47	22.81	23.47
1906	NASDAQ	MCBC	Mon, Mar 13, 2006	22.70	23.16	22.70	23.09
1905	NASDAQ	MCBC	Fri, Mar 10, 2006	22.31	22.68	22.31	22.68
1904	NASDAQ	MCBC	Thu, Mar 9, 2006	22.98	22.98	22.37	22.37
1903	NASDAQ	MCBC	Wed, Mar 8, 2006	22.75	23.02	22.54	22.77
1902	NASDAQ	MCBC	Tue, Mar 7, 2006	23.07	23.38	22.77	22.77
1901	NASDAQ	MCBC	Mon, Mar 6, 2006	23.35	23.77	23.19	23.19
1900	NASDAQ	MCBC	Fri, Mar 3, 2006	23.56	23.88	23.40	23.48
1899	NASDAQ	MCBC	Thu, Mar 2, 2006	23.97	23.97	23.45	23.68
1898	NASDAQ	MCBC	Wed, Mar 1, 2006	23.17	24.13	23.17	23.98
1897	NASDAQ	MCBC	Tue, Feb 28, 2006	23.32	23.43	23.20	23.21
1896	NASDAQ	MCBC	Mon, Feb 27, 2006	23.39	23.77	23.33	23.50
1895	NASDAQ	MCBC	Fri, Feb 24, 2006	23.33	23.80	23.33	23.52
1894	NASDAQ	MCBC	Thu, Feb 23, 2006	24.05	24.05	23.43	23.54
1893	NASDAQ	MCBC	Wed, Feb 22, 2006	23.30	24.27	23.30	23.87
1892	NASDAQ	MCBC	Tue, Feb 21, 2006	24.41	24.64	23.14	23.41
1891	NASDAQ	MCBC	Fri, Feb 17, 2006	24.82	24.82	24.10	24.54
1890	NASDAQ	MCBC	Thu, Feb 16, 2006	24.23	24.63	24.13	24.63
1889	NASDAQ	MCBC	Wed, Feb 15, 2006	23.47	24.19	23.47	24.05
1888	NASDAQ	MCBC	Tue, Feb 14, 2006	23.05	23.90	22.97	23.50
1887	NASDAQ	MCBC	Mon, Feb 13, 2006	23.16	23.16	22.92	22.93
1886	NASDAQ	MCBC	Fri, Feb 10, 2006	23.06	23.48	22.87	23.41
1885	NASDAQ	MCBC	Thu, Feb 9, 2006	23.12	23.38	23.07	23.07
1884	NASDAQ	MCBC	Wed, Feb 8, 2006	23.37	23.47	23.12	23.12
1883	NASDAQ	MCBC	Tue, Feb 7, 2006	23.61	24.04	23.40	23.47
1882	NASDAQ	MCBC	Mon, Feb 6, 2006	23.66	24.24	23.58	23.90
1881	NASDAQ	MCBC	Fri, Feb 3, 2006	23.56	24.26	23.56	23.78
1880	NASDAQ	MCBC	Thu, Feb 2, 2006	24.10	24.25	23.61	23.72
1879	NASDAQ	MCBC	Wed, Feb 1, 2006	23.36	24.53	23.36	24.28
1878	NASDAQ	MCBC	Tue, Jan 31, 2006	23.21	23.65	23.17	23.65
1877	NASDAQ	MCBC	Mon, Jan 30, 2006	23.22	23.49	23.21	23.21
1876	NASDAQ	MCBC	Fri, Jan 27, 2006	23.27	23.56	23.19	23.49
1875	NASDAQ	MCBC	Thu, Jan 26, 2006	23.23	23.46	23.17	23.46
1874	NASDAQ	MCBC	Wed, Jan 25, 2006	23.52	23.52	23.26	23.33
1873	NASDAQ	MCBC	Tue, Jan 24, 2006	23.56	23.56	23.45	23.54
1872	NASDAQ	MCBC	Mon, Jan 23, 2006	23.37	23.46	23.18	23.45
1871	NASDAQ	MCBC	Fri, Jan 20, 2006	23.56	23.56	23.17	23.17
1870	NASDAQ	MCBC	Thu, Jan 19, 2006	23.59	23.59	23.33	23.49
1869	NASDAQ	MCBC	Wed, Jan 18, 2006	23.43	23.52	23.38	23.52
1868	NASDAQ	MCBC	Tue, Jan 17, 2006	24.19	24.34	23.37	23.43
1867	NASDAQ	MCBC	Fri, Jan 13, 2006	24.67	25.00	24.22	24.65
1866	NASDAQ	MCBC	Thu, Jan 12, 2006	24.98	25.07	24.60	24.81
1865	NASDAQ	MCBC	Wed, Jan 11, 2006	25.02	25.02	24.47	24.93
1864	NASDAQ	MCBC	Tue, Jan 10, 2006	24.15	25.02	24.03	25.02
1863	NASDAQ	MCBC	Mon, Jan 9, 2006	24.19	24.59	24.14	24.45
1862	NASDAQ	MCBC	Fri, Jan 6, 2006	24.43	24.60	24.15	24.53
1861	NASDAQ	MCBC	Thu, Jan 5, 2006	24.37	24.44	24.10	24.29
1860	NASDAQ	MCBC	Wed, Jan 4, 2006	23.76	24.33	23.75	24.18
1859	NASDAQ	MCBC	Tue, Jan 3, 2006	23.02	23.40	22.74	23.38
1858	NASDAQ	MCBC	Fri, Dec 30, 2005	23.17	23.58	23.02	23.10
1857	NASDAQ	MCBC	Thu, Dec 29, 2005	23.72	23.81	23.24	23.48
1856	NASDAQ	MCBC	Wed, Dec 28, 2005	23.63	23.70	23.47	23.59
1855	NASDAQ	MCBC	Tue, Dec 27, 2005	23.77	23.77	23.28	23.38
1854	NASDAQ	MCBC	Fri, Dec 23, 2005	23.70	23.80	23.49	23.64
1853	NASDAQ	MCBC	Thu, Dec 22, 2005	23.47	23.63	23.33	23.49
1852	NASDAQ	MCBC	Wed, Dec 21, 2005	22.99	23.49	22.99	23.34
1851	NASDAQ	MCBC	Tue, Dec 20, 2005	23.48	23.53	22.95	23.05
1850	NASDAQ	MCBC	Mon, Dec 19, 2005	23.75	23.81	23.21	23.62
1849	NASDAQ	MCBC	Fri, Dec 16, 2005	23.57	23.75	23.43	23.73
1848	NASDAQ	MCBC	Thu, Dec 15, 2005	23.92	23.92	23.12	23.56
1847	NASDAQ	MCBC	Wed, Dec 14, 2005	24.06	24.06	23.52	23.91
1846	NASDAQ	MCBC	Tue, Dec 13, 2005	23.48	24.06	23.48	23.99
1845	NASDAQ	MCBC	Mon, Dec 12, 2005	23.61	23.66	23.49	23.64
1844	NASDAQ	MCBC	Fri, Dec 9, 2005	23.17	23.68	22.99	23.40
1843	NASDAQ	MCBC	Thu, Dec 8, 2005	23.27	23.42	23.27	23.28
1842	NASDAQ	MCBC	Wed, Dec 7, 2005	23.49	23.56	23.26	23.48
1841	NASDAQ	MCBC	Tue, Dec 6, 2005	23.53	23.65	23.25	23.49
1840	NASDAQ	MCBC	Mon, Dec 5, 2005	24.05	24.12	23.28	23.38
1839	NASDAQ	MCBC	Fri, Dec 2, 2005	24.30	24.40	24.01	24.12
1838	NASDAQ	MCBC	Thu, Dec 1, 2005	24.30	24.89	24.30	24.62
1837	NASDAQ	MCBC	Wed, Nov 30, 2005	23.97	24.24	23.83	24.22
1836	NASDAQ	MCBC	Tue, Nov 29, 2005	23.92	24.12	23.73	24.12
1835	NASDAQ	MCBC	Mon, Nov 28, 2005	24.13	24.13	23.68	23.79
1834	NASDAQ	MCBC	Fri, Nov 25, 2005	24.13	24.25	23.99	24.14
1833	NASDAQ	MCBC	Wed, Nov 23, 2005	24.16	24.16	24.03	24.13
1832	NASDAQ	MCBC	Tue, Nov 22, 2005	23.98	24.36	23.68	24.16
1831	NASDAQ	MCBC	Mon, Nov 21, 2005	24.23	24.37	23.66	24.15
1830	NASDAQ	MCBC	Fri, Nov 18, 2005	24.58	24.58	24.13	24.13
1829	NASDAQ	MCBC	Thu, Nov 17, 2005	23.59	24.27	23.57	24.27
1828	NASDAQ	MCBC	Wed, Nov 16, 2005	23.70	24.92	23.49	23.49
1827	NASDAQ	MCBC	Tue, Nov 15, 2005	23.08	23.37	23.08	23.35
1826	NASDAQ	MCBC	Mon, Nov 14, 2005	22.98	23.42	22.98	23.34
1825	NASDAQ	MCBC	Fri, Nov 11, 2005	22.97	23.26	22.97	23.26
1824	NASDAQ	MCBC	Thu, Nov 10, 2005	23.21	23.28	22.65	23.28
1823	NASDAQ	MCBC	Wed, Nov 9, 2005	23.50	23.77	23.26	23.35
1822	NASDAQ	MCBC	Tue, Nov 8, 2005	23.39	23.49	23.21	23.21
1821	NASDAQ	MCBC	Mon, Nov 7, 2005	23.75	24.04	23.40	23.49
1820	NASDAQ	MCBC	Fri, Nov 4, 2005	23.81	23.81	23.20	23.40
1819	NASDAQ	MCBC	Thu, Nov 3, 2005	23.70	23.81	23.40	23.47
1818	NASDAQ	MCBC	Wed, Nov 2, 2005	23.08	23.70	23.08	23.70
1817	NASDAQ	MCBC	Tue, Nov 1, 2005	22.81	23.30	22.54	23.13
1816	NASDAQ	MCBC	Mon, Oct 31, 2005	22.10	23.05	22.10	23.05
1815	NASDAQ	MCBC	Fri, Oct 28, 2005	21.97	22.54	21.94	22.53
1814	NASDAQ	MCBC	Thu, Oct 27, 2005	22.16	22.48	21.97	21.97
1813	NASDAQ	MCBC	Wed, Oct 26, 2005	22.51	22.64	22.22	22.39
1812	NASDAQ	MCBC	Tue, Oct 25, 2005	22.86	23.16	22.54	22.86
1811	NASDAQ	MCBC	Mon, Oct 24, 2005	22.25	23.23	22.25	23.16
1810	NASDAQ	MCBC	Fri, Oct 21, 2005	21.71	22.50	21.68	22.21
1809	NASDAQ	MCBC	Thu, Oct 20, 2005	22.54	22.66	21.59	21.84
1808	NASDAQ	MCBC	Wed, Oct 19, 2005	20.93	22.63	20.81	22.63
1807	NASDAQ	MCBC	Tue, Oct 18, 2005	21.17	21.40	20.76	20.94
1806	NASDAQ	MCBC	Mon, Oct 17, 2005	20.63	21.02	20.48	21.00
1805	NASDAQ	MCBC	Fri, Oct 14, 2005	20.66	20.76	20.38	20.68
1804	NASDAQ	MCBC	Thu, Oct 13, 2005	20.37	20.56	20.13	20.51
1803	NASDAQ	MCBC	Wed, Oct 12, 2005	20.66	20.81	20.41	20.57
1802	NASDAQ	MCBC	Tue, Oct 11, 2005	21.27	21.27	20.72	20.72
1801	NASDAQ	MCBC	Mon, Oct 10, 2005	21.30	21.45	20.99	21.16
1800	NASDAQ	MCBC	Fri, Oct 7, 2005	21.24	21.38	20.95	21.11
1799	NASDAQ	MCBC	Thu, Oct 6, 2005	21.07	21.27	20.92	21.00
1798	NASDAQ	MCBC	Wed, Oct 5, 2005	21.21	21.26	20.95	20.97
1797	NASDAQ	MCBC	Tue, Oct 4, 2005	21.59	21.89	21.24	21.27
1796	NASDAQ	MCBC	Mon, Oct 3, 2005	21.57	21.89	21.27	21.47
1795	NASDAQ	MCBC	Fri, Sep 30, 2005	21.71	21.80	21.59	21.72
1794	NASDAQ	MCBC	Thu, Sep 29, 2005	21.59	21.75	21.08	21.74
1793	NASDAQ	MCBC	Wed, Sep 28, 2005	21.27	21.75	20.98	21.52
1792	NASDAQ	MCBC	Tue, Sep 27, 2005	21.50	21.73	21.26	21.27
1791	NASDAQ	MCBC	Mon, Sep 26, 2005	21.80	21.81	21.30	21.68
1790	NASDAQ	MCBC	Fri, Sep 23, 2005	21.52	21.54	21.21	21.54
1789	NASDAQ	MCBC	Thu, Sep 22, 2005	20.63	21.49	20.63	21.34
1788	NASDAQ	MCBC	Wed, Sep 21, 2005	21.26	21.26	20.79	20.79
1787	NASDAQ	MCBC	Tue, Sep 20, 2005	21.52	22.04	21.27	21.31
1786	NASDAQ	MCBC	Mon, Sep 19, 2005	21.55	21.66	21.28	21.40
1785	NASDAQ	MCBC	Fri, Sep 16, 2005	21.99	21.99	21.43	21.61
1784	NASDAQ	MCBC	Thu, Sep 15, 2005	21.98	21.98	21.59	21.82
1783	NASDAQ	MCBC	Wed, Sep 14, 2005	22.15	22.33	21.63	21.63
1782	NASDAQ	MCBC	Tue, Sep 13, 2005	22.22	22.25	21.78	21.95
1781	NASDAQ	MCBC	Mon, Sep 12, 2005	22.38	22.54	22.04	22.29
1780	NASDAQ	MCBC	Fri, Sep 9, 2005	22.25	22.54	22.25	22.41
1779	NASDAQ	MCBC	Thu, Sep 8, 2005	22.57	22.86	22.27	22.39
1778	NASDAQ	MCBC	Wed, Sep 7, 2005	22.51	22.85	22.43	22.83
1777	NASDAQ	MCBC	Tue, Sep 6, 2005	22.62	22.86	22.34	22.84
1776	NASDAQ	MCBC	Fri, Sep 2, 2005	22.51	22.51	21.91	22.29
1775	NASDAQ	MCBC	Thu, Sep 1, 2005	22.73	22.98	22.62	22.84
1774	NASDAQ	MCBC	Wed, Aug 31, 2005	22.03	22.79	21.63	22.70
1773	NASDAQ	MCBC	Tue, Aug 30, 2005	22.41	22.45	21.63	22.03
1772	NASDAQ	MCBC	Mon, Aug 29, 2005	21.59	22.50	21.59	22.45
1771	NASDAQ	MCBC	Fri, Aug 26, 2005	22.22	22.22	21.59	21.66
1770	NASDAQ	MCBC	Thu, Aug 25, 2005	22.83	22.83	22.20	22.21
1769	NASDAQ	MCBC	Wed, Aug 24, 2005	22.29	22.96	21.96	22.65
1768	NASDAQ	MCBC	Tue, Aug 23, 2005	21.85	22.32	21.59	22.32
1767	NASDAQ	MCBC	Mon, Aug 22, 2005	21.66	22.02	21.59	22.02
1766	NASDAQ	MCBC	Fri, Aug 19, 2005	21.85	22.19	21.60	21.60
1765	NASDAQ	MCBC	Thu, Aug 18, 2005	22.29	22.40	21.90	21.90
1764	NASDAQ	MCBC	Wed, Aug 17, 2005	22.25	22.78	22.20	22.43
1763	NASDAQ	MCBC	Tue, Aug 16, 2005	23.12	23.29	22.25	22.32
1762	NASDAQ	MCBC	Mon, Aug 15, 2005	22.25	23.33	22.16	23.33
1761	NASDAQ	MCBC	Fri, Aug 12, 2005	22.94	23.05	22.25	22.36
1760	NASDAQ	MCBC	Thu, Aug 11, 2005	21.99	23.17	21.99	23.05
1759	NASDAQ	MCBC	Wed, Aug 10, 2005	22.86	23.10	22.10	22.10
1758	NASDAQ	MCBC	Tue, Aug 9, 2005	23.05	23.26	22.54	22.62
1757	NASDAQ	MCBC	Mon, Aug 8, 2005	23.52	23.64	22.86	23.10
1756	NASDAQ	MCBC	Fri, Aug 5, 2005	23.94	24.04	23.49	23.64
1755	NASDAQ	MCBC	Thu, Aug 4, 2005	24.13	24.29	23.94	23.94
1754	NASDAQ	MCBC	Wed, Aug 3, 2005	24.44	24.57	24.17	24.31
1753	NASDAQ	MCBC	Tue, Aug 2, 2005	24.50	24.67	23.90	24.58
1752	NASDAQ	MCBC	Mon, Aug 1, 2005	25.24	25.40	24.63	24.86
1751	NASDAQ	MCBC	Fri, Jul 29, 2005	24.89	25.40	24.89	25.12
1750	NASDAQ	MCBC	Thu, Jul 28, 2005	24.86	24.87	24.44	24.83
1749	NASDAQ	MCBC	Wed, Jul 27, 2005	24.32	24.86	24.32	24.79
1748	NASDAQ	MCBC	Tue, Jul 26, 2005	23.85	24.32	23.76	24.29
1747	NASDAQ	MCBC	Mon, Jul 25, 2005	24.44	24.44	23.65	23.73
1746	NASDAQ	MCBC	Fri, Jul 22, 2005	23.43	24.44	23.38	24.44
1745	NASDAQ	MCBC	Thu, Jul 21, 2005	24.06	24.34	23.08	23.16
1744	NASDAQ	MCBC	Wed, Jul 20, 2005	23.42	24.06	22.70	24.05
1743	NASDAQ	MCBC	Tue, Jul 19, 2005	23.33	23.73	23.20	23.72
1742	NASDAQ	MCBC	Mon, Jul 18, 2005	23.33	23.33	22.87	23.00
1741	NASDAQ	MCBC	Fri, Jul 15, 2005	23.05	23.71	22.98	23.61
1740	NASDAQ	MCBC	Thu, Jul 14, 2005	23.81	24.03	23.33	23.33
1739	NASDAQ	MCBC	Wed, Jul 13, 2005	24.27	24.27	23.70	23.87
1738	NASDAQ	MCBC	Tue, Jul 12, 2005	24.03	24.31	23.75	24.13
1737	NASDAQ	MCBC	Mon, Jul 11, 2005	23.05	24.40	23.05	24.40
1736	NASDAQ	MCBC	Fri, Jul 8, 2005	22.57	23.23	22.57	23.08
1735	NASDAQ	MCBC	Thu, Jul 7, 2005	21.87	22.70	21.86	22.54
1734	NASDAQ	MCBC	Wed, Jul 6, 2005	22.70	22.81	22.50	22.55
1733	NASDAQ	MCBC	Tue, Jul 5, 2005	21.63	22.79	21.63	22.77
1732	NASDAQ	MCBC	Fri, Jul 1, 2005	21.94	22.11	21.68	21.74
1731	NASDAQ	MCBC	Thu, Jun 30, 2005	22.15	22.38	21.92	22.03
1730	NASDAQ	MCBC	Wed, Jun 29, 2005	22.03	22.22	21.73	21.98
1729	NASDAQ	MCBC	Tue, Jun 28, 2005	20.89	21.84	20.67	21.81
1728	NASDAQ	MCBC	Mon, Jun 27, 2005	20.88	21.28	20.67	20.79
1727	NASDAQ	MCBC	Fri, Jun 24, 2005	21.38	21.62	20.80	20.83
1726	NASDAQ	MCBC	Thu, Jun 23, 2005	22.11	22.45	21.36	21.38
1725	NASDAQ	MCBC	Wed, Jun 22, 2005	22.28	22.44	22.13	22.13
1724	NASDAQ	MCBC	Tue, Jun 21, 2005	21.85	22.29	21.85	22.19
1723	NASDAQ	MCBC	Mon, Jun 20, 2005	21.90	22.11	21.68	21.97
1722	NASDAQ	MCBC	Fri, Jun 17, 2005	22.06	22.16	21.77	21.85
1721	NASDAQ	MCBC	Thu, Jun 16, 2005	21.87	22.13	21.61	22.06
1720	NASDAQ	MCBC	Wed, Jun 15, 2005	22.18	22.19	21.27	21.77
1719	NASDAQ	MCBC	Tue, Jun 14, 2005	22.15	22.17	22.00	22.17
1718	NASDAQ	MCBC	Mon, Jun 13, 2005	21.91	22.17	21.87	22.17
1717	NASDAQ	MCBC	Fri, Jun 10, 2005	21.90	21.94	21.84	21.89
1716	NASDAQ	MCBC	Thu, Jun 9, 2005	21.86	21.96	21.81	21.90
1715	NASDAQ	MCBC	Wed, Jun 8, 2005	22.13	22.13	21.84	21.84
1714	NASDAQ	MCBC	Tue, Jun 7, 2005	21.68	22.08	21.29	21.87
1713	NASDAQ	MCBC	Mon, Jun 6, 2005	21.29	21.65	20.86	21.51
1712	NASDAQ	MCBC	Fri, Jun 3, 2005	21.68	21.83	21.06	21.06
1711	NASDAQ	MCBC	Thu, Jun 2, 2005	22.02	22.03	21.68	21.78
1710	NASDAQ	MCBC	Wed, Jun 1, 2005	21.59	21.94	21.37	21.90
1709	NASDAQ	MCBC	Tue, May 31, 2005	21.19	21.75	21.05	21.73
1708	NASDAQ	MCBC	Fri, May 27, 2005	21.49	21.81	21.23	21.45
1707	NASDAQ	MCBC	Thu, May 26, 2005	21.30	21.45	21.09	21.45
1706	NASDAQ	MCBC	Wed, May 25, 2005	21.78	22.03	21.33	21.33
1705	NASDAQ	MCBC	Tue, May 24, 2005	22.44	22.44	21.92	21.92
1704	NASDAQ	MCBC	Mon, May 23, 2005	22.22	22.86	22.18	22.32
1703	NASDAQ	MCBC	Fri, May 20, 2005	21.94	22.22	21.70	22.01
1702	NASDAQ	MCBC	Thu, May 19, 2005	22.25	22.32	21.99	21.99
1701	NASDAQ	MCBC	Wed, May 18, 2005	21.40	22.51	21.40	22.30
1700	NASDAQ	MCBC	Tue, May 17, 2005	20.72	21.38	20.72	21.30
1699	NASDAQ	MCBC	Mon, May 16, 2005	20.32	21.25	20.17	20.88
1698	NASDAQ	MCBC	Fri, May 13, 2005	20.35	20.62	20.06	20.07
1697	NASDAQ	MCBC	Thu, May 12, 2005	20.48	20.94	20.00	20.02
1696	NASDAQ	MCBC	Wed, May 11, 2005	21.24	21.24	20.42	20.67
1695	NASDAQ	MCBC	Tue, May 10, 2005	21.08	21.12	20.49	21.12
1694	NASDAQ	MCBC	Mon, May 9, 2005	21.57	21.57	20.38	21.05
1693	NASDAQ	MCBC	Fri, May 6, 2005	20.84	20.84	20.17	20.73
1692	NASDAQ	MCBC	Thu, May 5, 2005	20.65	20.81	20.43	20.63
1691	NASDAQ	MCBC	Wed, May 4, 2005	20.25	20.57	20.23	20.54
1690	NASDAQ	MCBC	Tue, May 3, 2005	20.91	20.91	20.21	20.32
1689	NASDAQ	MCBC	Mon, May 2, 2005	20.49	20.91	20.48	20.79
1688	NASDAQ	MCBC	Fri, Apr 29, 2005	20.09	20.48	19.87	20.43
1687	NASDAQ	MCBC	Thu, Apr 28, 2005	20.44	20.54	19.85	19.94
1686	NASDAQ	MCBC	Wed, Apr 27, 2005	20.28	20.48	20.23	20.35
1685	NASDAQ	MCBC	Tue, Apr 26, 2005	20.43	20.43	20.16	20.20
1684	NASDAQ	MCBC	Mon, Apr 25, 2005	20.25	20.92	20.20	20.43
1683	NASDAQ	MCBC	Fri, Apr 22, 2005	19.88	20.28	19.74	20.28
1682	NASDAQ	MCBC	Thu, Apr 21, 2005	18.47	19.85	18.19	19.85
1681	NASDAQ	MCBC	Wed, Apr 20, 2005	18.26	18.42	17.84	18.18
1680	NASDAQ	MCBC	Tue, Apr 19, 2005	17.36	18.41	17.36	18.41
1679	NASDAQ	MCBC	Mon, Apr 18, 2005	17.03	17.32	16.88	17.06
1678	NASDAQ	MCBC	Fri, Apr 15, 2005	17.39	17.39	16.83	16.86
1677	NASDAQ	MCBC	Thu, Apr 14, 2005	17.27	17.63	16.86	17.13
1676	NASDAQ	MCBC	Wed, Apr 13, 2005	18.10	18.14	17.32	17.51
1675	NASDAQ	MCBC	Tue, Apr 12, 2005	17.76	18.29	17.50	18.02
1674	NASDAQ	MCBC	Mon, Apr 11, 2005	18.44	18.53	17.78	17.79
1673	NASDAQ	MCBC	Fri, Apr 8, 2005	18.80	18.90	18.19	18.25
1672	NASDAQ	MCBC	Thu, Apr 7, 2005	19.02	19.24	18.62	19.19
1671	NASDAQ	MCBC	Wed, Apr 6, 2005	18.79	19.12	18.79	18.95
1670	NASDAQ	MCBC	Tue, Apr 5, 2005	18.56	18.76	18.47	18.72
1669	NASDAQ	MCBC	Mon, Apr 4, 2005	17.75	18.54	17.67	18.54
1668	NASDAQ	MCBC	Fri, Apr 1, 2005	18.69	18.80	17.78	17.82
1667	NASDAQ	MCBC	Thu, Mar 31, 2005	18.52	18.62	18.19	18.54
1666	NASDAQ	MCBC	Wed, Mar 30, 2005	18.01	18.50	17.84	18.50
1665	NASDAQ	MCBC	Tue, Mar 29, 2005	17.81	18.22	17.77	17.83
1664	NASDAQ	MCBC	Mon, Mar 28, 2005	18.05	18.22	17.81	17.84
1663	NASDAQ	MCBC	Thu, Mar 24, 2005	18.47	18.47	18.22	18.24
1662	NASDAQ	MCBC	Wed, Mar 23, 2005	18.51	18.65	18.08	18.20
1661	NASDAQ	MCBC	Tue, Mar 22, 2005	18.61	18.99	18.53	18.66
1660	NASDAQ	MCBC	Mon, Mar 21, 2005	18.75	18.96	18.63	18.63
1659	NASDAQ	MCBC	Fri, Mar 18, 2005	19.45	19.45	18.69	18.88
1658	NASDAQ	MCBC	Thu, Mar 17, 2005	19.74	19.84	19.10	19.41
1657	NASDAQ	MCBC	Wed, Mar 16, 2005	19.06	19.79	19.06	19.45
1656	NASDAQ	MCBC	Tue, Mar 15, 2005	19.03	19.57	18.79	19.33
1655	NASDAQ	MCBC	Mon, Mar 14, 2005	18.77	19.13	18.50	18.82
1654	NASDAQ	MCBC	Fri, Mar 11, 2005	19.32	19.38	18.52	18.69
1653	NASDAQ	MCBC	Thu, Mar 10, 2005	19.91	19.97	19.32	19.32
1652	NASDAQ	MCBC	Wed, Mar 9, 2005	20.15	20.26	19.61	19.67
1651	NASDAQ	MCBC	Tue, Mar 8, 2005	20.43	20.46	20.15	20.30
1650	NASDAQ	MCBC	Mon, Mar 7, 2005	20.46	20.76	20.25	20.32
1649	NASDAQ	MCBC	Fri, Mar 4, 2005	20.59	20.80	20.52	20.60
1648	NASDAQ	MCBC	Thu, Mar 3, 2005	20.27	20.54	20.09	20.46
1647	NASDAQ	MCBC	Wed, Mar 2, 2005	20.29	20.48	19.98	20.19
1646	NASDAQ	MCBC	Tue, Mar 1, 2005	20.32	20.48	20.27	20.43
1645	NASDAQ	MCBC	Mon, Feb 28, 2005	20.39	20.44	19.96	20.39
1644	NASDAQ	MCBC	Fri, Feb 25, 2005	20.17	20.35	20.17	20.31
1643	NASDAQ	MCBC	Thu, Feb 24, 2005	20.23	20.43	20.07	20.22
1642	NASDAQ	MCBC	Wed, Feb 23, 2005	19.32	19.86	19.32	19.68
1641	NASDAQ	MCBC	Tue, Feb 22, 2005	19.40	19.66	19.32	19.32
1640	NASDAQ	MCBC	Fri, Feb 18, 2005	19.63	19.80	19.34	19.43
1639	NASDAQ	MCBC	Thu, Feb 17, 2005	19.75	19.82	19.35	19.35
1638	NASDAQ	MCBC	Wed, Feb 16, 2005	20.36	20.36	19.68	19.75
1637	NASDAQ	MCBC	Tue, Feb 15, 2005	19.90	20.35	19.90	20.07
1636	NASDAQ	MCBC	Mon, Feb 14, 2005	20.27	20.27	19.78	20.11
1635	NASDAQ	MCBC	Fri, Feb 11, 2005	19.47	20.35	19.47	20.04
1634	NASDAQ	MCBC	Thu, Feb 10, 2005	19.40	19.86	19.40	19.68
1633	NASDAQ	MCBC	Wed, Feb 9, 2005	19.47	19.93	19.42	19.43
1632	NASDAQ	MCBC	Tue, Feb 8, 2005	19.59	19.66	19.35	19.61
1631	NASDAQ	MCBC	Mon, Feb 7, 2005	20.01	20.01	19.39	19.39
1630	NASDAQ	MCBC	Fri, Feb 4, 2005	19.43	20.48	19.38	19.62
1629	NASDAQ	MCBC	Thu, Feb 3, 2005	18.67	19.42	18.67	19.32
1628	NASDAQ	MCBC	Wed, Feb 2, 2005	18.48	18.88	18.41	18.77
1627	NASDAQ	MCBC	Tue, Feb 1, 2005	18.14	18.66	18.14	18.66
1626	NASDAQ	MCBC	Mon, Jan 31, 2005	18.21	18.33	18.02	18.33
1625	NASDAQ	MCBC	Fri, Jan 28, 2005	17.85	18.21	17.83	17.90
1624	NASDAQ	MCBC	Thu, Jan 27, 2005	17.78	18.21	17.78	17.92
1623	NASDAQ	MCBC	Wed, Jan 26, 2005	17.94	18.19	17.73	18.19
1622	NASDAQ	MCBC	Tue, Jan 25, 2005	18.05	18.11	17.57	17.70
1621	NASDAQ	MCBC	Mon, Jan 24, 2005	18.05	18.05	17.78	17.94
1620	NASDAQ	MCBC	Fri, Jan 21, 2005	17.91	17.92	17.57	17.83
1619	NASDAQ	MCBC	Thu, Jan 20, 2005	17.92	17.92	17.53	17.56
1618	NASDAQ	MCBC	Wed, Jan 19, 2005	17.12	17.82	17.12	17.65
1617	NASDAQ	MCBC	Tue, Jan 18, 2005	17.05	17.42	17.05	17.33
1616	NASDAQ	MCBC	Fri, Jan 14, 2005	16.86	17.21	16.84	16.93
1615	NASDAQ	MCBC	Thu, Jan 13, 2005	16.84	17.50	16.84	16.90
1614	NASDAQ	MCBC	Wed, Jan 12, 2005	16.91	17.23	16.84	16.99
1613	NASDAQ	MCBC	Tue, Jan 11, 2005	16.96	17.29	16.81	17.16
1612	NASDAQ	MCBC	Mon, Jan 10, 2005	17.27	17.29	17.03	17.04
1611	NASDAQ	MCBC	Fri, Jan 7, 2005	17.16	17.16	16.95	16.95
1610	NASDAQ	MCBC	Thu, Jan 6, 2005	17.23	17.33	17.00	17.04
1609	NASDAQ	MCBC	Wed, Jan 5, 2005	17.12	17.45	17.03	17.11
1608	NASDAQ	MCBC	Tue, Jan 4, 2005	17.44	17.64	17.12	17.28
1607	NASDAQ	MCBC	Mon, Jan 3, 2005	17.50	17.74	17.17	17.28
1606	NASDAQ	MCBC	Fri, Dec 31, 2004	17.97	18.04	17.52	17.83
1605	NASDAQ	MCBC	Thu, Dec 30, 2004	17.94	17.94	17.78	17.89
1604	NASDAQ	MCBC	Wed, Dec 29, 2004	17.78	17.92	17.52	17.90
1603	NASDAQ	MCBC	Tue, Dec 28, 2004	17.20	17.72	17.20	17.72
1602	NASDAQ	MCBC	Mon, Dec 27, 2004	17.67	17.67	17.16	17.18
1601	NASDAQ	MCBC	Thu, Dec 23, 2004	17.47	17.58	17.13	17.13
1600	NASDAQ	MCBC	Wed, Dec 22, 2004	17.26	17.58	17.26	17.56
1599	NASDAQ	MCBC	Tue, Dec 21, 2004	17.45	17.64	17.32	17.58
1598	NASDAQ	MCBC	Mon, Dec 20, 2004	17.12	17.66	17.12	17.45
1597	NASDAQ	MCBC	Fri, Dec 17, 2004	17.12	17.34	17.12	17.12
1596	NASDAQ	MCBC	Thu, Dec 16, 2004	18.11	18.11	17.14	17.21
1595	NASDAQ	MCBC	Wed, Dec 15, 2004	18.05	18.21	17.72	17.94
1594	NASDAQ	MCBC	Tue, Dec 14, 2004	17.84	18.00	17.66	18.00
1593	NASDAQ	MCBC	Mon, Dec 13, 2004	17.39	17.67	17.21	17.67
1592	NASDAQ	MCBC	Fri, Dec 10, 2004	17.39	17.39	17.04	17.23
1591	NASDAQ	MCBC	Thu, Dec 9, 2004	17.11	17.50	17.10	17.35
1590	NASDAQ	MCBC	Wed, Dec 8, 2004	17.12	17.50	17.06	17.50
1589	NASDAQ	MCBC	Tue, Dec 7, 2004	17.39	17.39	17.10	17.12
1588	NASDAQ	MCBC	Mon, Dec 6, 2004	16.97	17.18	16.84	17.12
1587	NASDAQ	MCBC	Fri, Dec 3, 2004	17.25	17.32	17.11	17.19
1586	NASDAQ	MCBC	Thu, Dec 2, 2004	16.92	17.25	16.67	17.25
1585	NASDAQ	MCBC	Wed, Dec 1, 2004	16.84	16.97	16.56	16.65
1584	NASDAQ	MCBC	Tue, Nov 30, 2004	16.40	16.82	16.40	16.82
1583	NASDAQ	MCBC	Mon, Nov 29, 2004	16.56	16.70	16.35	16.59
1582	NASDAQ	MCBC	Fri, Nov 26, 2004	16.41	16.47	16.08	16.47
1581	NASDAQ	MCBC	Wed, Nov 24, 2004	16.26	16.43	16.06	16.29
1580	NASDAQ	MCBC	Tue, Nov 23, 2004	16.36	16.37	15.85	16.01
1579	NASDAQ	MCBC	Mon, Nov 22, 2004	15.90	16.31	15.60	16.29
1578	NASDAQ	MCBC	Fri, Nov 19, 2004	15.87	16.01	15.82	15.90
1577	NASDAQ	MCBC	Thu, Nov 18, 2004	16.39	16.39	15.87	15.90
1576	NASDAQ	MCBC	Wed, Nov 17, 2004	16.19	16.37	15.93	15.93
1575	NASDAQ	MCBC	Tue, Nov 16, 2004	16.38	16.38	15.99	16.00
1574	NASDAQ	MCBC	Mon, Nov 15, 2004	15.87	16.38	15.85	16.38
1573	NASDAQ	MCBC	Fri, Nov 12, 2004	16.27	16.33	15.87	16.33
1572	NASDAQ	MCBC	Thu, Nov 11, 2004	15.99	16.25	15.86	16.25
1571	NASDAQ	MCBC	Wed, Nov 10, 2004	15.76	16.14	15.76	15.87
1570	NASDAQ	MCBC	Tue, Nov 9, 2004	15.46	15.94	15.46	15.94
1569	NASDAQ	MCBC	Mon, Nov 8, 2004	15.32	15.74	15.32	15.67
1568	NASDAQ	MCBC	Fri, Nov 5, 2004	15.18	15.59	15.18	15.56
1567	NASDAQ	MCBC	Thu, Nov 4, 2004	15.04	15.59	15.04	15.59
1566	NASDAQ	MCBC	Wed, Nov 3, 2004	15.12	15.32	15.01	15.32
1565	NASDAQ	MCBC	Tue, Nov 2, 2004	15.16	15.21	14.86	15.01
1564	NASDAQ	MCBC	Mon, Nov 1, 2004	15.08	15.22	14.98	15.06
1563	NASDAQ	MCBC	Fri, Oct 29, 2004	15.05	15.44	15.05	15.05
1562	NASDAQ	MCBC	Thu, Oct 28, 2004	14.91	15.45	14.87	15.32
1561	NASDAQ	MCBC	Wed, Oct 27, 2004	14.77	15.14	14.65	15.14
1560	NASDAQ	MCBC	Tue, Oct 26, 2004	14.52	14.66	14.35	14.66
1559	NASDAQ	MCBC	Mon, Oct 25, 2004	14.50	14.61	14.27	14.49
1558	NASDAQ	MCBC	Fri, Oct 22, 2004	14.49	14.55	14.30	14.30
1557	NASDAQ	MCBC	Thu, Oct 21, 2004	14.58	14.62	14.41	14.60
1556	NASDAQ	MCBC	Wed, Oct 20, 2004	14.54	14.61	14.44	14.60
1555	NASDAQ	MCBC	Tue, Oct 19, 2004	14.63	15.13	14.29	14.61
1554	NASDAQ	MCBC	Mon, Oct 18, 2004	14.69	14.86	14.44	14.86
1553	NASDAQ	MCBC	Fri, Oct 15, 2004	14.58	14.69	14.41	14.69
1552	NASDAQ	MCBC	Thu, Oct 14, 2004	14.84	14.90	14.61	14.61
1551	NASDAQ	MCBC	Wed, Oct 13, 2004	14.96	15.18	14.82	14.82
1550	NASDAQ	MCBC	Tue, Oct 12, 2004	15.03	15.37	15.03	15.10
1549	NASDAQ	MCBC	Mon, Oct 11, 2004	15.32	15.48	15.16	15.27
1548	NASDAQ	MCBC	Fri, Oct 8, 2004	15.73	15.91	15.28	15.29
1547	NASDAQ	MCBC	Thu, Oct 7, 2004	16.01	16.27	15.86	15.86
1546	NASDAQ	MCBC	Wed, Oct 6, 2004	15.86	16.12	15.86	16.12
1545	NASDAQ	MCBC	Tue, Oct 5, 2004	15.84	15.95	15.76	15.89
1544	NASDAQ	MCBC	Mon, Oct 4, 2004	15.77	15.77	15.38	15.59
1543	NASDAQ	MCBC	Fri, Oct 1, 2004	15.49	15.57	15.29	15.57
1542	NASDAQ	MCBC	Thu, Sep 30, 2004	15.73	15.74	15.40	15.49
1541	NASDAQ	MCBC	Wed, Sep 29, 2004	15.65	15.76	15.62	15.62
1540	NASDAQ	MCBC	Tue, Sep 28, 2004	15.34	15.55	14.92	15.54
1539	NASDAQ	MCBC	Mon, Sep 27, 2004	15.65	15.65	15.02	15.02
1538	NASDAQ	MCBC	Fri, Sep 24, 2004	15.48	15.59	15.32	15.48
1537	NASDAQ	MCBC	Thu, Sep 23, 2004	15.49	15.49	15.06	15.23
1536	NASDAQ	MCBC	Wed, Sep 22, 2004	15.26	15.49	15.12	15.20
1535	NASDAQ	MCBC	Tue, Sep 21, 2004	15.61	15.73	15.54	15.73
1534	NASDAQ	MCBC	Mon, Sep 20, 2004	15.35	15.72	15.35	15.62
1533	NASDAQ	MCBC	Fri, Sep 17, 2004	15.87	15.87	15.46	15.71
1532	NASDAQ	MCBC	Thu, Sep 16, 2004	15.16	15.56	15.16	15.46
1531	NASDAQ	MCBC	Wed, Sep 15, 2004	15.45	15.46	15.33	15.46
1530	NASDAQ	MCBC	Tue, Sep 14, 2004	15.49	15.49	15.18	15.34
1529	NASDAQ	MCBC	Mon, Sep 13, 2004	14.91	15.46	14.91	15.44
1528	NASDAQ	MCBC	Fri, Sep 10, 2004	14.98	15.25	14.98	15.21
1527	NASDAQ	MCBC	Thu, Sep 9, 2004	14.41	15.30	14.41	15.25
1526	NASDAQ	MCBC	Wed, Sep 8, 2004	14.60	14.93	14.53	14.53
1525	NASDAQ	MCBC	Tue, Sep 7, 2004	14.60	14.86	14.60	14.69
1524	NASDAQ	MCBC	Fri, Sep 3, 2004	14.90	14.92	14.63	14.70
1523	NASDAQ	MCBC	Thu, Sep 2, 2004	14.90	14.95	14.69	14.85
1522	NASDAQ	MCBC	Wed, Sep 1, 2004	14.61	14.93	14.26	14.75
1521	NASDAQ	MCBC	Tue, Aug 31, 2004	14.28	14.35	14.26	14.26
1520	NASDAQ	MCBC	Mon, Aug 30, 2004	14.65	14.74	14.34	14.37
1519	NASDAQ	MCBC	Fri, Aug 27, 2004	14.57	14.91	14.31	14.77
1518	NASDAQ	MCBC	Thu, Aug 26, 2004	14.24	14.52	14.24	14.40
1517	NASDAQ	MCBC	Wed, Aug 25, 2004	14.41	14.42	14.33	14.42
1516	NASDAQ	MCBC	Tue, Aug 24, 2004	14.51	14.62	14.22	14.35
1515	NASDAQ	MCBC	Mon, Aug 23, 2004	14.46	14.49	14.24	14.24
1514	NASDAQ	MCBC	Fri, Aug 20, 2004	14.42	14.55	14.22	14.37
1513	NASDAQ	MCBC	Thu, Aug 19, 2004	14.25	14.72	14.25	14.28
1512	NASDAQ	MCBC	Wed, Aug 18, 2004	14.37	14.89	14.36	14.83
1511	NASDAQ	MCBC	Tue, Aug 17, 2004	14.91	14.91	14.55	14.75
1510	NASDAQ	MCBC	Mon, Aug 16, 2004	14.47	14.83	14.47	14.83
1509	NASDAQ	MCBC	Fri, Aug 13, 2004	14.33	14.50	14.20	14.24
1508	NASDAQ	MCBC	Thu, Aug 12, 2004	14.22	14.44	14.17	14.17
1507	NASDAQ	MCBC	Wed, Aug 11, 2004	14.38	14.56	14.24	14.38
1506	NASDAQ	MCBC	Tue, Aug 10, 2004	14.18	14.63	14.14	14.63
1505	NASDAQ	MCBC	Mon, Aug 9, 2004	14.13	14.26	14.08	14.08
1504	NASDAQ	MCBC	Fri, Aug 6, 2004	13.91	14.37	13.89	14.17
1503	NASDAQ	MCBC	Thu, Aug 5, 2004	14.17	14.31	14.08	14.15
1502	NASDAQ	MCBC	Wed, Aug 4, 2004	14.31	14.31	14.10	14.24
1501	NASDAQ	MCBC	Tue, Aug 3, 2004	14.41	14.60	14.31	14.31
1500	NASDAQ	MCBC	Mon, Aug 2, 2004	14.51	14.91	14.36	14.55
1499	NASDAQ	MCBC	Fri, Jul 30, 2004	14.79	14.91	14.67	14.77
1498	NASDAQ	MCBC	Thu, Jul 29, 2004	14.81	14.91	14.59	14.76
1497	NASDAQ	MCBC	Wed, Jul 28, 2004	14.94	14.95	14.58	14.67
1496	NASDAQ	MCBC	Tue, Jul 27, 2004	14.39	14.91	14.38	14.91
1495	NASDAQ	MCBC	Mon, Jul 26, 2004	14.28	14.55	14.09	14.37
1494	NASDAQ	MCBC	Fri, Jul 23, 2004	14.50	14.50	14.31	14.33
1493	NASDAQ	MCBC	Thu, Jul 22, 2004	14.51	14.77	14.28	14.50
1492	NASDAQ	MCBC	Wed, Jul 21, 2004	14.47	14.91	14.43	14.52
1491	NASDAQ	MCBC	Tue, Jul 20, 2004	13.98	14.58	13.97	14.58
1490	NASDAQ	MCBC	Mon, Jul 19, 2004	14.31	14.43	13.74	13.79
1489	NASDAQ	MCBC	Fri, Jul 16, 2004	14.40	14.44	14.22	14.44
1488	NASDAQ	MCBC	Thu, Jul 15, 2004	14.38	14.54	14.31	14.41
1487	NASDAQ	MCBC	Wed, Jul 14, 2004	14.69	14.90	14.36	14.36
1486	NASDAQ	MCBC	Tue, Jul 13, 2004	14.74	14.90	14.64	14.69
1485	NASDAQ	MCBC	Mon, Jul 12, 2004	14.54	14.77	14.48	14.66
1484	NASDAQ	MCBC	Fri, Jul 9, 2004	14.53	14.63	14.50	14.52
1483	NASDAQ	MCBC	Thu, Jul 8, 2004	14.73	14.91	14.52	14.62
1482	NASDAQ	MCBC	Wed, Jul 7, 2004	14.51	14.89	14.50	14.81
1481	NASDAQ	MCBC	Tue, Jul 6, 2004	14.91	14.91	14.47	14.47
1480	NASDAQ	MCBC	Fri, Jul 2, 2004	14.85	15.01	14.85	14.92
1479	NASDAQ	MCBC	Thu, Jul 1, 2004	15.29	15.30	14.93	14.93
1478	NASDAQ	MCBC	Wed, Jun 30, 2004	15.71	15.71	15.18	15.18
1477	NASDAQ	MCBC	Tue, Jun 29, 2004	15.18	15.73	14.90	15.52
1476	NASDAQ	MCBC	Mon, Jun 28, 2004	14.35	15.17	14.35	15.13
1475	NASDAQ	MCBC	Fri, Jun 25, 2004	14.61	14.96	13.97	14.26
1474	NASDAQ	MCBC	Thu, Jun 24, 2004	14.58	14.82	14.32	14.42
1473	NASDAQ	MCBC	Wed, Jun 23, 2004	14.48	14.50	14.30	14.30
1472	NASDAQ	MCBC	Tue, Jun 22, 2004	14.31	14.57	14.31	14.41
1471	NASDAQ	MCBC	Mon, Jun 21, 2004	14.42	14.54	14.30	14.54
1470	NASDAQ	MCBC	Fri, Jun 18, 2004	14.70	14.70	14.41	14.41
1469	NASDAQ	MCBC	Thu, Jun 17, 2004	14.35	14.62	14.24	14.54
1468	NASDAQ	MCBC	Wed, Jun 16, 2004	14.06	14.35	13.90	14.35
1467	NASDAQ	MCBC	Tue, Jun 15, 2004	13.75	13.95	13.75	13.89
1466	NASDAQ	MCBC	Mon, Jun 14, 2004	14.08	14.08	13.74	13.75
1465	NASDAQ	MCBC	Thu, Jun 10, 2004	13.90	14.01	13.81	13.90
1464	NASDAQ	MCBC	Wed, Jun 9, 2004	13.96	14.04	13.86	13.87
1463	NASDAQ	MCBC	Tue, Jun 8, 2004	13.90	14.00	13.87	13.96
1462	NASDAQ	MCBC	Mon, Jun 7, 2004	14.07	14.07	13.86	14.03
1461	NASDAQ	MCBC	Fri, Jun 4, 2004	14.07	14.07	13.83	13.84
1460	NASDAQ	MCBC	Thu, Jun 3, 2004	13.97	13.98	13.71	13.84
1459	NASDAQ	MCBC	Wed, Jun 2, 2004	13.80	14.12	13.80	13.86
1458	NASDAQ	MCBC	Tue, Jun 1, 2004	13.95	14.06	13.85	14.00
1457	NASDAQ	MCBC	Fri, May 28, 2004	13.83	14.16	13.83	13.84
1456	NASDAQ	MCBC	Thu, May 27, 2004	13.91	14.13	13.84	13.94
1455	NASDAQ	MCBC	Wed, May 26, 2004	14.23	14.23	14.07	14.11
1454	NASDAQ	MCBC	Tue, May 25, 2004	14.21	14.23	13.95	14.16
1453	NASDAQ	MCBC	Mon, May 24, 2004	13.91	14.16	13.91	14.15
1452	NASDAQ	MCBC	Fri, May 21, 2004	13.92	14.10	13.85	13.91
1451	NASDAQ	MCBC	Thu, May 20, 2004	14.06	14.44	14.02	14.02
1450	NASDAQ	MCBC	Wed, May 19, 2004	14.33	14.43	14.00	14.41
1449	NASDAQ	MCBC	Tue, May 18, 2004	13.97	14.38	13.91	14.32
1448	NASDAQ	MCBC	Mon, May 17, 2004	14.52	14.52	14.01	14.14
1447	NASDAQ	MCBC	Fri, May 14, 2004	13.88	14.87	13.88	14.69
1446	NASDAQ	MCBC	Thu, May 13, 2004	13.64	14.07	13.64	13.91
1445	NASDAQ	MCBC	Wed, May 12, 2004	14.14	14.14	13.34	13.69
1444	NASDAQ	MCBC	Tue, May 11, 2004	14.63	14.80	14.30	14.30
1443	NASDAQ	MCBC	Mon, May 10, 2004	14.32	15.02	14.03	14.72
1442	NASDAQ	MCBC	Fri, May 7, 2004	13.87	14.33	13.70	13.71
1441	NASDAQ	MCBC	Thu, May 6, 2004	14.23	14.23	13.59	13.79
1440	NASDAQ	MCBC	Wed, May 5, 2004	14.16	14.20	14.10	14.14
1439	NASDAQ	MCBC	Tue, May 4, 2004	13.76	14.16	13.76	14.10
1438	NASDAQ	MCBC	Mon, May 3, 2004	13.48	13.67	13.25	13.62
1437	NASDAQ	MCBC	Fri, Apr 30, 2004	13.64	13.65	13.26	13.26
1436	NASDAQ	MCBC	Thu, Apr 29, 2004	14.22	14.22	13.57	13.62
1435	NASDAQ	MCBC	Wed, Apr 28, 2004	14.53	14.53	13.98	13.98
1434	NASDAQ	MCBC	Tue, Apr 27, 2004	14.18	14.41	14.18	14.29
1433	NASDAQ	MCBC	Mon, Apr 26, 2004	14.17	14.33	14.17	14.19
1432	NASDAQ	MCBC	Fri, Apr 23, 2004	14.67	14.70	14.24	14.48
1431	NASDAQ	MCBC	Thu, Apr 22, 2004	14.81	14.81	14.52	14.67
1430	NASDAQ	MCBC	Wed, Apr 21, 2004	14.86	14.86	14.25	14.80
1429	NASDAQ	MCBC	Tue, Apr 20, 2004	15.10	15.31	14.59	14.59
1428	NASDAQ	MCBC	Mon, Apr 19, 2004	15.38	15.38	15.25	15.25
1427	NASDAQ	MCBC	Fri, Apr 16, 2004	15.29	15.43	15.12	15.43
1426	NASDAQ	MCBC	Thu, Apr 15, 2004	15.33	15.33	15.18	15.25
1425	NASDAQ	MCBC	Wed, Apr 14, 2004	15.41	15.41	15.12	15.33
1424	NASDAQ	MCBC	Tue, Apr 13, 2004	15.64	15.65	15.22	15.22
1423	NASDAQ	MCBC	Mon, Apr 12, 2004	15.47	15.59	15.45	15.56
1422	NASDAQ	MCBC	Thu, Apr 8, 2004	15.40	15.60	15.12	15.54
1421	NASDAQ	MCBC	Wed, Apr 7, 2004	15.44	15.51	15.29	15.51
1420	NASDAQ	MCBC	Tue, Apr 6, 2004	15.56	15.56	15.29	15.30
1419	NASDAQ	MCBC	Mon, Apr 5, 2004	15.45	15.54	15.34	15.54
1418	NASDAQ	MCBC	Fri, Apr 2, 2004	15.27	15.44	15.03	15.44
1417	NASDAQ	MCBC	Thu, Apr 1, 2004	14.49	15.22	14.49	15.14
1416	NASDAQ	MCBC	Wed, Mar 31, 2004	14.88	14.88	14.63	14.65
1415	NASDAQ	MCBC	Tue, Mar 30, 2004	14.59	14.79	14.49	14.62
1414	NASDAQ	MCBC	Mon, Mar 29, 2004	14.53	14.62	14.43	14.62
1413	NASDAQ	MCBC	Fri, Mar 26, 2004	14.81	14.87	14.33	14.36
1412	NASDAQ	MCBC	Thu, Mar 25, 2004	14.41	14.88	14.30	14.78
1411	NASDAQ	MCBC	Wed, Mar 24, 2004	14.22	14.49	14.20	14.23
1410	NASDAQ	MCBC	Tue, Mar 23, 2004	14.27	14.49	14.23	14.34
1409	NASDAQ	MCBC	Mon, Mar 22, 2004	14.73	14.73	14.25	14.26
1408	NASDAQ	MCBC	Fri, Mar 19, 2004	14.83	14.92	14.73	14.73
1407	NASDAQ	MCBC	Thu, Mar 18, 2004	14.99	15.30	14.85	14.90
1406	NASDAQ	MCBC	Wed, Mar 17, 2004	14.75	15.25	14.75	15.25
1405	NASDAQ	MCBC	Tue, Mar 16, 2004	14.72	14.96	14.72	14.91
1404	NASDAQ	MCBC	Mon, Mar 15, 2004	15.05	15.19	14.72	14.72
1403	NASDAQ	MCBC	Fri, Mar 12, 2004	14.85	15.20	14.74	15.20
1402	NASDAQ	MCBC	Thu, Mar 11, 2004	14.98	15.10	14.87	14.89
1401	NASDAQ	MCBC	Wed, Mar 10, 2004	15.20	15.25	14.85	14.85
1400	NASDAQ	MCBC	Tue, Mar 9, 2004	15.04	15.25	14.99	15.01
1399	NASDAQ	MCBC	Mon, Mar 8, 2004	14.93	15.25	14.93	15.11
1398	NASDAQ	MCBC	Fri, Mar 5, 2004	14.46	14.94	14.46	14.78
1397	NASDAQ	MCBC	Thu, Mar 4, 2004	14.54	14.70	14.54	14.67
1396	NASDAQ	MCBC	Wed, Mar 3, 2004	14.57	14.69	14.52	14.65
1395	NASDAQ	MCBC	Tue, Mar 2, 2004	14.51	14.73	14.42	14.59
1394	NASDAQ	MCBC	Mon, Mar 1, 2004	14.38	14.54	14.32	14.42
1393	NASDAQ	MCBC	Fri, Feb 27, 2004	14.41	14.59	14.33	14.37
1392	NASDAQ	MCBC	Thu, Feb 26, 2004	14.78	14.78	14.52	14.54
1391	NASDAQ	MCBC	Wed, Feb 25, 2004	14.45	14.77	14.34	14.77
1390	NASDAQ	MCBC	Tue, Feb 24, 2004	14.25	14.43	14.16	14.43
1389	NASDAQ	MCBC	Mon, Feb 23, 2004	14.12	14.28	14.07	14.25
1388	NASDAQ	MCBC	Fri, Feb 20, 2004	14.07	14.20	13.87	14.20
1387	NASDAQ	MCBC	Thu, Feb 19, 2004	14.19	14.20	13.96	14.06
1386	NASDAQ	MCBC	Wed, Feb 18, 2004	13.98	14.20	13.98	14.19
1385	NASDAQ	MCBC	Tue, Feb 17, 2004	14.06	14.07	13.97	14.04
1384	NASDAQ	MCBC	Fri, Feb 13, 2004	14.14	14.14	13.91	13.91
1383	NASDAQ	MCBC	Thu, Feb 12, 2004	14.07	14.20	14.07	14.09
1382	NASDAQ	MCBC	Wed, Feb 11, 2004	14.23	14.23	14.01	14.12
1381	NASDAQ	MCBC	Tue, Feb 10, 2004	14.36	14.36	14.09	14.19
1380	NASDAQ	MCBC	Mon, Feb 9, 2004	14.01	14.33	14.01	14.33
1379	NASDAQ	MCBC	Fri, Feb 6, 2004	13.38	14.20	13.38	14.08
1378	NASDAQ	MCBC	Thu, Feb 5, 2004	13.67	13.73	13.36	13.37
1377	NASDAQ	MCBC	Wed, Feb 4, 2004	14.31	14.37	13.41	13.49
1376	NASDAQ	MCBC	Tue, Feb 3, 2004	14.36	14.63	14.33	14.42
1375	NASDAQ	MCBC	Mon, Feb 2, 2004	14.65	14.65	14.36	14.36
1374	NASDAQ	MCBC	Fri, Jan 30, 2004	14.83	14.96	14.41	14.66
1373	NASDAQ	MCBC	Thu, Jan 29, 2004	14.41	14.80	14.41	14.77
1372	NASDAQ	MCBC	Wed, Jan 28, 2004	15.02	15.02	14.51	14.52
1371	NASDAQ	MCBC	Tue, Jan 27, 2004	14.85	14.88	14.81	14.84
1370	NASDAQ	MCBC	Mon, Jan 26, 2004	14.41	14.85	14.41	14.85
1369	NASDAQ	MCBC	Fri, Jan 23, 2004	14.99	14.99	14.36	14.46
1368	NASDAQ	MCBC	Thu, Jan 22, 2004	14.92	15.16	14.72	14.81
1367	NASDAQ	MCBC	Wed, Jan 21, 2004	15.10	15.17	14.90	14.99
1366	NASDAQ	MCBC	Tue, Jan 20, 2004	15.06	15.12	14.99	15.11
1365	NASDAQ	MCBC	Fri, Jan 16, 2004	15.17	15.23	14.92	14.96
1364	NASDAQ	MCBC	Thu, Jan 15, 2004	15.06	15.25	15.06	15.17
1363	NASDAQ	MCBC	Wed, Jan 14, 2004	15.25	15.25	15.09	15.19
1362	NASDAQ	MCBC	Tue, Jan 13, 2004	15.38	15.38	15.04	15.26
1361	NASDAQ	MCBC	Mon, Jan 12, 2004	15.02	15.30	14.91	15.30
1360	NASDAQ	MCBC	Fri, Jan 9, 2004	15.31	15.38	15.09	15.09
1359	NASDAQ	MCBC	Thu, Jan 8, 2004	15.41	15.46	15.20	15.38
1358	NASDAQ	MCBC	Wed, Jan 7, 2004	14.99	15.40	14.99	15.40
1357	NASDAQ	MCBC	Tue, Jan 6, 2004	15.13	15.25	15.01	15.04
1356	NASDAQ	MCBC	Mon, Jan 5, 2004	14.70	15.25	14.70	15.25
1355	NASDAQ	MCBC	Fri, Jan 2, 2004	14.93	15.24	14.82	14.94
1354	NASDAQ	MCBC	Wed, Dec 31, 2003	15.08	15.39	14.89	14.93
1353	NASDAQ	MCBC	Tue, Dec 30, 2003	14.81	15.43	14.73	15.40
1352	NASDAQ	MCBC	Mon, Dec 29, 2003	14.81	14.95	14.70	14.72
1351	NASDAQ	MCBC	Fri, Dec 26, 2003	14.75	14.75	14.72	14.72
1350	NASDAQ	MCBC	Wed, Dec 24, 2003	14.68	14.85	14.68	14.71
1349	NASDAQ	MCBC	Tue, Dec 23, 2003	14.67	15.17	14.61	14.72
1348	NASDAQ	MCBC	Mon, Dec 22, 2003	14.89	15.20	14.59	14.67
1347	NASDAQ	MCBC	Fri, Dec 19, 2003	15.09	15.12	14.64	15.12
1346	NASDAQ	MCBC	Thu, Dec 18, 2003	14.62	14.87	14.62	14.78
1345	NASDAQ	MCBC	Wed, Dec 17, 2003	15.15	15.18	14.63	14.67
1344	NASDAQ	MCBC	Tue, Dec 16, 2003	14.99	15.30	14.88	15.00
1343	NASDAQ	MCBC	Mon, Dec 15, 2003	15.35	15.43	14.99	14.99
1342	NASDAQ	MCBC	Fri, Dec 12, 2003	15.35	15.35	15.22	15.31
1341	NASDAQ	MCBC	Thu, Dec 11, 2003	15.25	15.35	15.25	15.35
1340	NASDAQ	MCBC	Wed, Dec 10, 2003	15.25	15.35	15.03	15.25
1339	NASDAQ	MCBC	Tue, Dec 9, 2003	15.28	15.38	15.03	15.03
1338	NASDAQ	MCBC	Mon, Dec 8, 2003	15.38	15.38	15.25	15.35
1337	NASDAQ	MCBC	Fri, Dec 5, 2003	15.24	15.33	14.91	15.04
1336	NASDAQ	MCBC	Thu, Dec 4, 2003	15.38	15.38	15.01	15.22
1335	NASDAQ	MCBC	Wed, Dec 3, 2003	15.25	15.38	15.03	15.03
1334	NASDAQ	MCBC	Tue, Dec 2, 2003	15.10	15.25	15.03	15.22
1333	NASDAQ	MCBC	Mon, Dec 1, 2003	14.88	15.24	14.88	14.97
1332	NASDAQ	MCBC	Fri, Nov 28, 2003	14.83	14.96	14.64	14.74
1331	NASDAQ	MCBC	Wed, Nov 26, 2003	14.89	14.98	14.72	14.83
1330	NASDAQ	MCBC	Tue, Nov 25, 2003	14.45	14.88	14.45	14.88
1329	NASDAQ	MCBC	Mon, Nov 24, 2003	14.30	14.53	14.20	14.44
1328	NASDAQ	MCBC	Fri, Nov 21, 2003	14.42	14.46	14.27	14.28
1327	NASDAQ	MCBC	Thu, Nov 20, 2003	14.46	14.48	14.33	14.40
1326	NASDAQ	MCBC	Wed, Nov 19, 2003	14.19	14.38	13.93	14.38
1325	NASDAQ	MCBC	Tue, Nov 18, 2003	14.28	14.31	13.97	13.98
1324	NASDAQ	MCBC	Mon, Nov 17, 2003	14.07	14.32	14.04	14.20
1323	NASDAQ	MCBC	Fri, Nov 14, 2003	13.93	14.36	13.91	14.25
1322	NASDAQ	MCBC	Thu, Nov 13, 2003	13.71	14.09	13.71	14.07
1321	NASDAQ	MCBC	Wed, Nov 12, 2003	13.54	13.88	13.54	13.88
1320	NASDAQ	MCBC	Tue, Nov 11, 2003	13.86	13.86	13.20	13.27
1319	NASDAQ	MCBC	Mon, Nov 10, 2003	13.91	13.91	13.50	13.83
1318	NASDAQ	MCBC	Fri, Nov 7, 2003	13.77	13.92	13.70	13.76
1317	NASDAQ	MCBC	Thu, Nov 6, 2003	13.80	13.89	13.50	13.76
1316	NASDAQ	MCBC	Wed, Nov 5, 2003	13.47	13.74	13.47	13.74
1315	NASDAQ	MCBC	Tue, Nov 4, 2003	13.88	13.88	13.54	13.54
1314	NASDAQ	MCBC	Mon, Nov 3, 2003	13.89	13.89	13.71	13.80
1313	NASDAQ	MCBC	Fri, Oct 31, 2003	13.72	13.90	13.67	13.75
1312	NASDAQ	MCBC	Thu, Oct 30, 2003	13.73	13.93	13.58	13.61
1311	NASDAQ	MCBC	Wed, Oct 29, 2003	13.52	13.86	13.37	13.80
1310	NASDAQ	MCBC	Tue, Oct 28, 2003	13.33	13.67	13.33	13.66
1309	NASDAQ	MCBC	Mon, Oct 27, 2003	13.12	13.38	13.08	13.38
1308	NASDAQ	MCBC	Fri, Oct 24, 2003	13.17	13.29	12.88	12.98
1307	NASDAQ	MCBC	Thu, Oct 23, 2003	12.78	13.29	12.77	13.29
1306	NASDAQ	MCBC	Wed, Oct 22, 2003	13.28	13.38	12.75	12.75
1305	NASDAQ	MCBC	Tue, Oct 21, 2003	13.26	13.26	12.99	13.25
1304	NASDAQ	MCBC	Mon, Oct 20, 2003	13.05	13.38	12.99	13.26
1303	NASDAQ	MCBC	Fri, Oct 17, 2003	13.17	13.46	13.05	13.09
1302	NASDAQ	MCBC	Thu, Oct 16, 2003	13.21	13.36	13.09	13.20
1301	NASDAQ	MCBC	Wed, Oct 15, 2003	13.26	13.30	13.07	13.10
1300	NASDAQ	MCBC	Tue, Oct 14, 2003	13.10	13.30	13.07	13.25
1299	NASDAQ	MCBC	Mon, Oct 13, 2003	12.62	13.18	12.62	13.12
1298	NASDAQ	MCBC	Fri, Oct 10, 2003	12.67	12.88	12.65	12.81
1297	NASDAQ	MCBC	Thu, Oct 9, 2003	12.92	13.27	12.66	12.67
1296	NASDAQ	MCBC	Wed, Oct 8, 2003	13.10	13.14	12.78	12.78
1295	NASDAQ	MCBC	Tue, Oct 7, 2003	12.91	13.09	12.72	13.09
1294	NASDAQ	MCBC	Mon, Oct 6, 2003	12.78	12.91	12.64	12.91
1293	NASDAQ	MCBC	Fri, Oct 3, 2003	12.30	12.65	12.30	12.65
1292	NASDAQ	MCBC	Thu, Oct 2, 2003	12.38	12.48	12.17	12.29
1291	NASDAQ	MCBC	Wed, Oct 1, 2003	12.30	12.41	12.29	12.38
1290	NASDAQ	MCBC	Tue, Sep 30, 2003	12.17	12.45	12.17	12.18
1289	NASDAQ	MCBC	Mon, Sep 29, 2003	12.20	12.42	11.88	12.17
1288	NASDAQ	MCBC	Fri, Sep 26, 2003	12.51	12.51	11.70	11.72
1287	NASDAQ	MCBC	Thu, Sep 25, 2003	12.80	12.88	12.49	12.49
1286	NASDAQ	MCBC	Wed, Sep 24, 2003	13.01	13.15	12.72	12.72
1285	NASDAQ	MCBC	Tue, Sep 23, 2003	12.75	13.21	12.68	12.76
1284	NASDAQ	MCBC	Mon, Sep 22, 2003	13.01	13.10	12.68	13.10
1283	NASDAQ	MCBC	Fri, Sep 19, 2003	12.79	13.16	12.57	13.11
1282	NASDAQ	MCBC	Thu, Sep 18, 2003	12.87	12.91	12.54	12.62
1281	NASDAQ	MCBC	Wed, Sep 17, 2003	12.77	12.86	12.72	12.72
1280	NASDAQ	MCBC	Tue, Sep 16, 2003	13.27	13.36	12.84	12.84
1279	NASDAQ	MCBC	Mon, Sep 15, 2003	13.00	13.30	12.90	12.90
1278	NASDAQ	MCBC	Fri, Sep 12, 2003	13.01	13.11	12.72	12.88
1277	NASDAQ	MCBC	Thu, Sep 11, 2003	13.00	13.07	12.72	12.86
1276	NASDAQ	MCBC	Wed, Sep 10, 2003	13.10	13.15	12.72	12.72
1275	NASDAQ	MCBC	Tue, Sep 9, 2003	12.99	13.09	12.91	13.01
1274	NASDAQ	MCBC	Mon, Sep 8, 2003	13.23	13.23	13.01	13.01
1273	NASDAQ	MCBC	Fri, Sep 5, 2003	13.22	13.36	13.09	13.09
1272	NASDAQ	MCBC	Thu, Sep 4, 2003	13.36	13.46	13.12	13.17
1271	NASDAQ	MCBC	Wed, Sep 3, 2003	13.40	13.41	13.22	13.41
1270	NASDAQ	MCBC	Tue, Sep 2, 2003	13.15	13.41	12.94	13.36
1269	NASDAQ	MCBC	Fri, Aug 29, 2003	13.15	13.30	12.93	13.15
1268	NASDAQ	MCBC	Thu, Aug 28, 2003	13.07	13.14	13.01	13.10
1267	NASDAQ	MCBC	Wed, Aug 27, 2003	12.67	13.01	12.56	13.01
1266	NASDAQ	MCBC	Tue, Aug 26, 2003	13.15	13.15	12.55	12.84
1265	NASDAQ	MCBC	Mon, Aug 25, 2003	12.84	13.15	12.68	12.96
1264	NASDAQ	MCBC	Fri, Aug 22, 2003	13.15	13.15	12.89	12.89
1263	NASDAQ	MCBC	Thu, Aug 21, 2003	13.15	13.15	13.09	13.15
1262	NASDAQ	MCBC	Wed, Aug 20, 2003	13.20	13.20	13.04	13.15
1261	NASDAQ	MCBC	Tue, Aug 19, 2003	13.15	13.15	12.89	13.15
1260	NASDAQ	MCBC	Mon, Aug 18, 2003	12.80	13.15	12.59	13.04
1259	NASDAQ	MCBC	Fri, Aug 15, 2003	12.62	12.95	12.45	12.80
1258	NASDAQ	MCBC	Thu, Aug 14, 2003	12.72	13.15	12.54	12.61
1257	NASDAQ	MCBC	Wed, Aug 13, 2003	12.61	12.72	12.61	12.67
1256	NASDAQ	MCBC	Tue, Aug 12, 2003	12.62	12.62	12.50	12.61
1255	NASDAQ	MCBC	Mon, Aug 11, 2003	12.53	12.62	12.51	12.62
1254	NASDAQ	MCBC	Fri, Aug 8, 2003	12.59	12.59	12.47	12.54
1253	NASDAQ	MCBC	Thu, Aug 7, 2003	12.48	12.62	12.47	12.51
1252	NASDAQ	MCBC	Wed, Aug 6, 2003	12.57	12.64	12.48	12.48
1251	NASDAQ	MCBC	Tue, Aug 5, 2003	12.61	12.65	12.55	12.57
1250	NASDAQ	MCBC	Mon, Aug 4, 2003	13.09	13.09	12.51	12.88
1249	NASDAQ	MCBC	Fri, Aug 1, 2003	13.14	13.14	12.62	13.09
1248	NASDAQ	MCBC	Thu, Jul 31, 2003	13.14	13.14	12.54	13.14
1247	NASDAQ	MCBC	Wed, Jul 30, 2003	12.89	13.14	12.89	13.14
1246	NASDAQ	MCBC	Tue, Jul 29, 2003	12.74	13.12	12.74	13.09
1245	NASDAQ	MCBC	Mon, Jul 28, 2003	12.63	12.75	12.46	12.70
1244	NASDAQ	MCBC	Fri, Jul 25, 2003	12.57	12.62	12.47	12.49
1243	NASDAQ	MCBC	Thu, Jul 24, 2003	12.53	12.62	12.46	12.46
1242	NASDAQ	MCBC	Wed, Jul 23, 2003	12.57	12.57	12.26	12.44
1241	NASDAQ	MCBC	Tue, Jul 22, 2003	12.35	12.59	12.15	12.46
1240	NASDAQ	MCBC	Mon, Jul 21, 2003	12.66	12.66	12.10	12.15
1239	NASDAQ	MCBC	Fri, Jul 18, 2003	12.66	12.66	12.53	12.61
1238	NASDAQ	MCBC	Thu, Jul 17, 2003	12.69	12.78	12.49	12.51
1237	NASDAQ	MCBC	Wed, Jul 16, 2003	12.56	12.92	12.56	12.85
1236	NASDAQ	MCBC	Tue, Jul 15, 2003	12.54	12.62	12.49	12.60
1235	NASDAQ	MCBC	Mon, Jul 14, 2003	12.51	12.54	12.33	12.54
1234	NASDAQ	MCBC	Fri, Jul 11, 2003	12.61	12.62	12.48	12.48
1233	NASDAQ	MCBC	Thu, Jul 10, 2003	12.47	12.62	12.37	12.48
1232	NASDAQ	MCBC	Wed, Jul 9, 2003	12.46	12.62	12.09	12.33
1231	NASDAQ	MCBC	Tue, Jul 8, 2003	12.94	13.01	12.77	13.01
1230	NASDAQ	MCBC	Mon, Jul 7, 2003	12.75	13.05	12.68	12.85
1229	NASDAQ	MCBC	Thu, Jul 3, 2003	12.52	12.82	12.52	12.69
1228	NASDAQ	MCBC	Wed, Jul 2, 2003	12.62	12.88	12.47	12.88
1227	NASDAQ	MCBC	Tue, Jul 1, 2003	12.88	12.88	12.39	12.51
1226	NASDAQ	MCBC	Mon, Jun 30, 2003	12.48	12.79	12.16	12.67
1225	NASDAQ	MCBC	Fri, Jun 27, 2003	12.72	12.72	12.33	12.36
1224	NASDAQ	MCBC	Thu, Jun 26, 2003	12.41	12.51	12.36	12.51
1223	NASDAQ	MCBC	Wed, Jun 25, 2003	12.72	12.72	12.46	12.61
1222	NASDAQ	MCBC	Tue, Jun 24, 2003	12.49	12.75	12.16	12.56
1221	NASDAQ	MCBC	Mon, Jun 23, 2003	12.41	12.41	12.15	12.23
1220	NASDAQ	MCBC	Fri, Jun 20, 2003	12.51	12.51	12.35	12.42
1219	NASDAQ	MCBC	Thu, Jun 19, 2003	12.48	12.66	12.36	12.51
1218	NASDAQ	MCBC	Wed, Jun 18, 2003	12.51	12.57	12.42	12.48
1217	NASDAQ	MCBC	Tue, Jun 17, 2003	12.55	12.59	12.52	12.57
1216	NASDAQ	MCBC	Mon, Jun 16, 2003	12.62	12.62	12.41	12.59
1215	NASDAQ	MCBC	Fri, Jun 13, 2003	12.54	12.62	12.39	12.62
1214	NASDAQ	MCBC	Thu, Jun 12, 2003	12.62	12.62	12.40	12.53
1213	NASDAQ	MCBC	Wed, Jun 11, 2003	12.62	12.62	12.45	12.56
1212	NASDAQ	MCBC	Tue, Jun 10, 2003	12.62	12.62	12.41	12.59
1211	NASDAQ	MCBC	Mon, Jun 9, 2003	12.62	12.70	12.39	12.62
1210	NASDAQ	MCBC	Fri, Jun 6, 2003	12.61	13.01	12.30	12.52
1209	NASDAQ	MCBC	Thu, Jun 5, 2003	12.77	12.99	12.72	12.91
1208	NASDAQ	MCBC	Wed, Jun 4, 2003	12.75	12.94	12.47	12.78
1207	NASDAQ	MCBC	Tue, Jun 3, 2003	12.41	12.88	12.39	12.48
1206	NASDAQ	MCBC	Mon, Jun 2, 2003	12.46	12.88	12.41	12.50
1205	NASDAQ	MCBC	Fri, May 30, 2003	12.80	12.80	12.40	12.47
1204	NASDAQ	MCBC	Thu, May 29, 2003	12.61	12.80	12.34	12.75
1203	NASDAQ	MCBC	Wed, May 28, 2003	12.00	12.69	11.84	12.51
1202	NASDAQ	MCBC	Tue, May 27, 2003	11.63	11.98	11.61	11.98
1201	NASDAQ	MCBC	Fri, May 23, 2003	11.33	11.62	11.31	11.60
1200	NASDAQ	MCBC	Thu, May 22, 2003	11.56	11.57	11.30	11.46
1199	NASDAQ	MCBC	Wed, May 21, 2003	11.41	11.52	11.19	11.49
1198	NASDAQ	MCBC	Tue, May 20, 2003	11.89	12.05	11.29	11.41
1197	NASDAQ	MCBC	Mon, May 19, 2003	12.05	12.25	11.96	11.96
1196	NASDAQ	MCBC	Fri, May 16, 2003	11.68	12.06	11.68	11.86
1195	NASDAQ	MCBC	Thu, May 15, 2003	12.02	12.02	11.62	11.79
1194	NASDAQ	MCBC	Wed, May 14, 2003	12.25	12.25	11.76	11.78
1193	NASDAQ	MCBC	Tue, May 13, 2003	12.25	12.42	12.15	12.15
1192	NASDAQ	MCBC	Mon, May 12, 2003	12.28	12.28	12.04	12.23
1191	NASDAQ	MCBC	Fri, May 9, 2003	11.56	11.87	11.56	11.86
1190	NASDAQ	MCBC	Thu, May 8, 2003	11.58	11.58	11.49	11.56
1189	NASDAQ	MCBC	Wed, May 7, 2003	11.52	11.62	11.44	11.58
1188	NASDAQ	MCBC	Tue, May 6, 2003	12.04	12.16	11.49	11.49
1187	NASDAQ	MCBC	Mon, May 5, 2003	12.53	12.53	12.00	12.16
1186	NASDAQ	MCBC	Fri, May 2, 2003	12.77	12.77	12.37	12.52
1185	NASDAQ	MCBC	Thu, May 1, 2003	12.80	12.84	12.69	12.77
1184	NASDAQ	MCBC	Wed, Apr 30, 2003	12.72	12.85	12.62	12.82
1183	NASDAQ	MCBC	Tue, Apr 29, 2003	12.77	12.77	12.36	12.69
1182	NASDAQ	MCBC	Mon, Apr 28, 2003	12.27	12.75	12.25	12.61
1181	NASDAQ	MCBC	Fri, Apr 25, 2003	11.81	12.25	11.78	12.25
1180	NASDAQ	MCBC	Thu, Apr 24, 2003	11.69	11.78	11.57	11.57
1179	NASDAQ	MCBC	Wed, Apr 23, 2003	11.87	11.87	11.60	11.67
1178	NASDAQ	MCBC	Tue, Apr 22, 2003	11.50	11.77	11.50	11.68
1177	NASDAQ	MCBC	Mon, Apr 21, 2003	11.41	11.78	11.41	11.76
1176	NASDAQ	MCBC	Thu, Apr 17, 2003	11.59	11.74	11.08	11.62
1175	NASDAQ	MCBC	Wed, Apr 16, 2003	11.47	11.55	11.21	11.36
1174	NASDAQ	MCBC	Tue, Apr 15, 2003	11.48	11.48	11.17	11.38
1173	NASDAQ	MCBC	Mon, Apr 14, 2003	11.40	11.52	11.12	11.52
1172	NASDAQ	MCBC	Fri, Apr 11, 2003	11.45	11.51	11.13	11.13
1171	NASDAQ	MCBC	Thu, Apr 10, 2003	11.17	11.27	11.17	11.27
1170	NASDAQ	MCBC	Wed, Apr 9, 2003	11.49	11.49	11.34	11.34
1169	NASDAQ	MCBC	Tue, Apr 8, 2003	11.02	11.49	10.74	11.47
1168	NASDAQ	MCBC	Mon, Apr 7, 2003	10.39	10.96	10.39	10.91
1167	NASDAQ	MCBC	Fri, Apr 4, 2003	10.35	10.48	10.35	10.35
1166	NASDAQ	MCBC	Thu, Apr 3, 2003	10.78	10.78	10.35	10.38
1165	NASDAQ	MCBC	Wed, Apr 2, 2003	10.70	10.86	10.55	10.55
1164	NASDAQ	MCBC	Tue, Apr 1, 2003	10.77	10.95	10.58	10.74
1163	NASDAQ	MCBC	Mon, Mar 31, 2003	10.97	11.17	10.77	10.77
1162	NASDAQ	MCBC	Fri, Mar 28, 2003	11.01	11.30	10.79	11.07
1161	NASDAQ	MCBC	Thu, Mar 27, 2003	10.84	10.98	10.65	10.82
1160	NASDAQ	MCBC	Wed, Mar 26, 2003	10.75	10.75	10.51	10.64
1159	NASDAQ	MCBC	Tue, Mar 25, 2003	10.77	10.78	10.52	10.55
1158	NASDAQ	MCBC	Mon, Mar 24, 2003	10.76	10.77	10.71	10.71
1157	NASDAQ	MCBC	Fri, Mar 21, 2003	10.81	10.87	10.56	10.58
1156	NASDAQ	MCBC	Thu, Mar 20, 2003	10.69	10.81	10.48	10.70
1155	NASDAQ	MCBC	Wed, Mar 19, 2003	10.62	10.64	10.53	10.64
1154	NASDAQ	MCBC	Tue, Mar 18, 2003	10.64	10.65	10.47	10.62
1153	NASDAQ	MCBC	Mon, Mar 17, 2003	10.47	10.66	10.47	10.66
1152	NASDAQ	MCBC	Fri, Mar 14, 2003	10.57	10.67	10.14	10.53
1151	NASDAQ	MCBC	Thu, Mar 13, 2003	10.77	10.82	10.63	10.63
1150	NASDAQ	MCBC	Wed, Mar 12, 2003	10.77	11.19	10.77	10.82
1149	NASDAQ	MCBC	Tue, Mar 11, 2003	11.10	11.10	10.90	11.03
1148	NASDAQ	MCBC	Mon, Mar 10, 2003	11.04	11.05	10.85	10.97
1147	NASDAQ	MCBC	Fri, Mar 7, 2003	11.00	11.04	10.87	11.03
1146	NASDAQ	MCBC	Thu, Mar 6, 2003	11.07	11.14	10.93	11.01
1145	NASDAQ	MCBC	Wed, Mar 5, 2003	10.89	11.22	10.62	10.94
1144	NASDAQ	MCBC	Tue, Mar 4, 2003	10.76	11.02	10.69	10.94
1143	NASDAQ	MCBC	Mon, Mar 3, 2003	10.77	10.88	10.52	10.76
1142	NASDAQ	MCBC	Fri, Feb 28, 2003	10.64	10.73	10.52	10.67
1141	NASDAQ	MCBC	Thu, Feb 27, 2003	10.77	10.89	10.56	10.64
1140	NASDAQ	MCBC	Wed, Feb 26, 2003	10.58	10.70	10.52	10.60
1139	NASDAQ	MCBC	Tue, Feb 25, 2003	10.58	10.70	10.57	10.67
1138	NASDAQ	MCBC	Mon, Feb 24, 2003	10.77	10.77	10.53	10.60
1137	NASDAQ	MCBC	Fri, Feb 21, 2003	10.67	10.72	10.52	10.68
1136	NASDAQ	MCBC	Thu, Feb 20, 2003	10.60	10.69	10.59	10.67
1135	NASDAQ	MCBC	Wed, Feb 19, 2003	10.69	10.72	10.52	10.52
1134	NASDAQ	MCBC	Tue, Feb 18, 2003	10.51	10.72	10.38	10.71
1133	NASDAQ	MCBC	Fri, Feb 14, 2003	10.29	10.40	10.29	10.40
1132	NASDAQ	MCBC	Thu, Feb 13, 2003	10.14	10.28	10.08	10.28
1131	NASDAQ	MCBC	Wed, Feb 12, 2003	10.02	10.14	10.02	10.07
1130	NASDAQ	MCBC	Tue, Feb 11, 2003	10.19	10.23	10.04	10.08
1129	NASDAQ	MCBC	Mon, Feb 10, 2003	10.34	10.37	10.02	10.37
1128	NASDAQ	MCBC	Fri, Feb 7, 2003	10.39	10.41	10.37	10.37
1127	NASDAQ	MCBC	Thu, Feb 6, 2003	10.54	10.64	10.39	10.45
1126	NASDAQ	MCBC	Wed, Feb 5, 2003	10.34	10.64	10.31	10.55
1125	NASDAQ	MCBC	Tue, Feb 4, 2003	10.52	10.52	10.29	10.33
1124	NASDAQ	MCBC	Mon, Feb 3, 2003	10.72	10.72	10.52	10.52
1123	NASDAQ	MCBC	Fri, Jan 31, 2003	10.64	10.69	10.47	10.69
1122	NASDAQ	MCBC	Thu, Jan 30, 2003	10.32	10.59	10.32	10.32
1121	NASDAQ	MCBC	Wed, Jan 29, 2003	10.37	10.51	10.29	10.46
1120	NASDAQ	MCBC	Tue, Jan 28, 2003	10.06	10.71	10.06	10.41
1119	NASDAQ	MCBC	Mon, Jan 27, 2003	10.02	10.22	9.99	10.09
1118	NASDAQ	MCBC	Fri, Jan 24, 2003	10.34	10.34	10.05	10.05
1117	NASDAQ	MCBC	Thu, Jan 23, 2003	10.26	10.59	10.26	10.47
1116	NASDAQ	MCBC	Wed, Jan 22, 2003	10.37	10.60	10.27	10.31
1115	NASDAQ	MCBC	Tue, Jan 21, 2003	10.64	10.67	10.36	10.36
1114	NASDAQ	MCBC	Fri, Jan 17, 2003	10.49	10.54	10.49	10.49
1113	NASDAQ	MCBC	Thu, Jan 16, 2003	10.56	10.93	10.49	10.50
1112	NASDAQ	MCBC	Wed, Jan 15, 2003	10.36	11.00	10.36	10.56
1111	NASDAQ	MCBC	Tue, Jan 14, 2003	10.06	10.60	10.05	10.60
1110	NASDAQ	MCBC	Mon, Jan 13, 2003	10.14	10.15	10.04	10.10
1109	NASDAQ	MCBC	Fri, Jan 10, 2003	10.02	10.37	9.99	10.37
1108	NASDAQ	MCBC	Thu, Jan 9, 2003	10.02	10.02	9.80	10.02
1107	NASDAQ	MCBC	Wed, Jan 8, 2003	9.94	9.99	9.83	9.83
1106	NASDAQ	MCBC	Tue, Jan 7, 2003	10.02	10.02	9.94	9.99
1105	NASDAQ	MCBC	Mon, Jan 6, 2003	9.98	10.02	9.97	10.01
1104	NASDAQ	MCBC	Fri, Jan 3, 2003	9.99	10.01	9.84	9.94
1103	NASDAQ	MCBC	Thu, Jan 2, 2003	9.92	9.99	9.77	9.99
1102	NASDAQ	MCBC	Tue, Dec 31, 2002	9.94	10.05	9.77	9.94
1101	NASDAQ	MCBC	Mon, Dec 30, 2002	10.34	10.34	9.77	9.84
1100	NASDAQ	MCBC	Fri, Dec 27, 2002	10.19	10.27	10.02	10.12
1099	NASDAQ	MCBC	Thu, Dec 26, 2002	10.17	10.35	10.17	10.35
1098	NASDAQ	MCBC	Tue, Dec 24, 2002	10.12	10.44	10.12	10.32
1097	NASDAQ	MCBC	Mon, Dec 23, 2002	10.31	10.44	10.10	10.40
1096	NASDAQ	MCBC	Fri, Dec 20, 2002	10.20	10.36	10.20	10.31
1095	NASDAQ	MCBC	Thu, Dec 19, 2002	10.01	10.34	9.89	10.34
1094	NASDAQ	MCBC	Wed, Dec 18, 2002	10.04	10.04	9.87	9.92
1093	NASDAQ	MCBC	Tue, Dec 17, 2002	9.99	10.27	9.92	10.08
1092	NASDAQ	MCBC	Mon, Dec 16, 2002	10.05	10.27	9.99	10.02
1091	NASDAQ	MCBC	Fri, Dec 13, 2002	10.00	10.14	9.99	10.04
1090	NASDAQ	MCBC	Thu, Dec 12, 2002	9.96	10.06	9.87	10.06
1089	NASDAQ	MCBC	Wed, Dec 11, 2002	9.97	9.99	9.85	9.99
1088	NASDAQ	MCBC	Tue, Dec 10, 2002	10.05	10.05	9.97	9.97
1087	NASDAQ	MCBC	Mon, Dec 9, 2002	10.01	10.20	9.99	9.99
1086	NASDAQ	MCBC	Fri, Dec 6, 2002	9.77	10.14	9.77	10.05
1085	NASDAQ	MCBC	Thu, Dec 5, 2002	9.54	9.76	9.54	9.64
1084	NASDAQ	MCBC	Wed, Dec 4, 2002	9.77	9.77	9.53	9.53
1083	NASDAQ	MCBC	Tue, Dec 3, 2002	9.82	9.82	9.64	9.64
1082	NASDAQ	MCBC	Mon, Dec 2, 2002	10.17	10.17	9.73	9.77
1081	NASDAQ	MCBC	Fri, Nov 29, 2002	10.02	10.17	10.02	10.17
1080	NASDAQ	MCBC	Wed, Nov 27, 2002	10.02	10.02	9.65	10.02
1079	NASDAQ	MCBC	Tue, Nov 26, 2002	9.65	9.99	9.62	9.87
1078	NASDAQ	MCBC	Mon, Nov 25, 2002	9.72	9.89	9.64	9.89
1077	NASDAQ	MCBC	Fri, Nov 22, 2002	10.12	10.12	9.68	9.73
1076	NASDAQ	MCBC	Thu, Nov 21, 2002	10.16	10.17	10.02	10.06
1075	NASDAQ	MCBC	Wed, Nov 20, 2002	10.02	10.10	10.01	10.02
1074	NASDAQ	MCBC	Tue, Nov 19, 2002	10.03	10.05	9.98	9.99
1073	NASDAQ	MCBC	Mon, Nov 18, 2002	10.03	10.03	9.88	9.97
1072	NASDAQ	MCBC	Fri, Nov 15, 2002	10.19	10.19	10.03	10.10
1071	NASDAQ	MCBC	Thu, Nov 14, 2002	10.08	10.19	10.03	10.19
1070	NASDAQ	MCBC	Wed, Nov 13, 2002	10.01	10.02	9.97	10.02
1069	NASDAQ	MCBC	Tue, Nov 12, 2002	9.87	10.02	9.87	10.01
1068	NASDAQ	MCBC	Mon, Nov 11, 2002	9.96	10.03	9.87	9.87
1067	NASDAQ	MCBC	Fri, Nov 8, 2002	9.77	9.96	9.77	9.96
1066	NASDAQ	MCBC	Thu, Nov 7, 2002	9.99	10.02	9.65	9.67
1065	NASDAQ	MCBC	Wed, Nov 6, 2002	10.07	10.07	10.00	10.02
1064	NASDAQ	MCBC	Tue, Nov 5, 2002	10.13	10.23	9.99	10.09
1063	NASDAQ	MCBC	Mon, Nov 4, 2002	10.19	10.19	10.04	10.17
1062	NASDAQ	MCBC	Fri, Nov 1, 2002	10.08	10.19	10.01	10.19
1061	NASDAQ	MCBC	Thu, Oct 31, 2002	9.97	10.12	9.93	10.02
1060	NASDAQ	MCBC	Wed, Oct 30, 2002	9.84	10.14	9.84	10.12
1059	NASDAQ	MCBC	Tue, Oct 29, 2002	10.18	10.18	9.79	9.88
1058	NASDAQ	MCBC	Mon, Oct 28, 2002	10.27	10.27	9.92	10.18
1057	NASDAQ	MCBC	Fri, Oct 25, 2002	9.64	10.32	9.63	10.29
1056	NASDAQ	MCBC	Thu, Oct 24, 2002	9.59	9.78	9.59	9.65
1055	NASDAQ	MCBC	Wed, Oct 23, 2002	9.43	9.57	9.29	9.57
1054	NASDAQ	MCBC	Tue, Oct 22, 2002	9.24	9.49	9.24	9.31
1053	NASDAQ	MCBC	Mon, Oct 21, 2002	9.16	9.23	9.15	9.16
1052	NASDAQ	MCBC	Fri, Oct 18, 2002	9.14	9.26	9.11	9.14
1051	NASDAQ	MCBC	Thu, Oct 17, 2002	9.11	9.16	9.01	9.11
1050	NASDAQ	MCBC	Wed, Oct 16, 2002	9.06	9.11	9.02	9.06
1049	NASDAQ	MCBC	Tue, Oct 15, 2002	8.89	9.06	8.89	9.06
1048	NASDAQ	MCBC	Mon, Oct 14, 2002	8.70	8.85	8.63	8.85
1047	NASDAQ	MCBC	Fri, Oct 11, 2002	8.62	8.96	8.59	8.70
1046	NASDAQ	MCBC	Thu, Oct 10, 2002	8.84	8.99	8.58	8.81
1045	NASDAQ	MCBC	Wed, Oct 9, 2002	9.03	9.18	8.85	8.85
1044	NASDAQ	MCBC	Tue, Oct 8, 2002	9.33	9.33	9.06	9.10
1043	NASDAQ	MCBC	Mon, Oct 7, 2002	9.34	9.34	9.02	9.02
1042	NASDAQ	MCBC	Fri, Oct 4, 2002	9.33	9.35	9.06	9.16
1041	NASDAQ	MCBC	Thu, Oct 3, 2002	9.45	9.47	9.28	9.35
1040	NASDAQ	MCBC	Wed, Oct 2, 2002	9.25	9.45	9.25	9.31
1039	NASDAQ	MCBC	Tue, Oct 1, 2002	9.21	9.21	9.03	9.21
1038	NASDAQ	MCBC	Mon, Sep 30, 2002	9.09	9.24	9.07	9.23
1037	NASDAQ	MCBC	Fri, Sep 27, 2002	9.11	9.25	8.91	9.12
1036	NASDAQ	MCBC	Thu, Sep 26, 2002	8.94	9.04	8.76	9.01
1035	NASDAQ	MCBC	Wed, Sep 25, 2002	9.02	9.11	8.94	9.11
1034	NASDAQ	MCBC	Tue, Sep 24, 2002	9.01	9.11	8.89	9.01
1033	NASDAQ	MCBC	Mon, Sep 23, 2002	9.03	9.10	8.88	9.01
1032	NASDAQ	MCBC	Fri, Sep 20, 2002	9.02	9.34	8.87	9.03
1031	NASDAQ	MCBC	Thu, Sep 19, 2002	9.52	9.52	8.94	8.98
1030	NASDAQ	MCBC	Wed, Sep 18, 2002	9.78	9.78	9.47	9.48
1029	NASDAQ	MCBC	Tue, Sep 17, 2002	9.74	9.77	9.53	9.69
1028	NASDAQ	MCBC	Mon, Sep 16, 2002	9.77	9.83	9.64	9.74
1027	NASDAQ	MCBC	Fri, Sep 13, 2002	9.69	9.77	9.69	9.77
1026	NASDAQ	MCBC	Thu, Sep 12, 2002	9.85	9.85	9.72	9.83
1025	NASDAQ	MCBC	Wed, Sep 11, 2002	9.87	9.87	9.77	9.77
1024	NASDAQ	MCBC	Tue, Sep 10, 2002	9.99	10.00	9.77	9.97
1023	NASDAQ	MCBC	Mon, Sep 9, 2002	9.87	9.99	9.79	9.98
1022	NASDAQ	MCBC	Fri, Sep 6, 2002	9.99	10.00	9.87	9.88
1021	NASDAQ	MCBC	Thu, Sep 5, 2002	10.02	10.04	9.73	9.99
1020	NASDAQ	MCBC	Wed, Sep 4, 2002	9.99	10.08	9.92	10.08
1019	NASDAQ	MCBC	Tue, Sep 3, 2002	10.02	10.02	9.78	9.98
1018	NASDAQ	MCBC	Fri, Aug 30, 2002	9.92	10.10	9.92	10.02
1017	NASDAQ	MCBC	Thu, Aug 29, 2002	10.04	10.04	9.92	9.92
1016	NASDAQ	MCBC	Wed, Aug 28, 2002	9.77	10.02	9.77	9.87
1015	NASDAQ	MCBC	Tue, Aug 27, 2002	10.02	10.02	9.76	9.77
1014	NASDAQ	MCBC	Mon, Aug 26, 2002	10.03	10.03	9.67	10.01
1013	NASDAQ	MCBC	Fri, Aug 23, 2002	10.22	10.22	9.75	9.94
1012	NASDAQ	MCBC	Thu, Aug 22, 2002	10.21	10.21	9.99	10.07
1011	NASDAQ	MCBC	Wed, Aug 21, 2002	10.14	10.27	10.10	10.26
1010	NASDAQ	MCBC	Tue, Aug 20, 2002	10.18	10.32	10.07	10.07
1009	NASDAQ	MCBC	Mon, Aug 19, 2002	10.24	10.52	10.24	10.44
1008	NASDAQ	MCBC	Fri, Aug 16, 2002	10.11	10.27	10.02	10.07
1007	NASDAQ	MCBC	Thu, Aug 15, 2002	10.09	10.12	9.99	10.07
1006	NASDAQ	MCBC	Wed, Aug 14, 2002	10.02	10.11	9.79	10.09
1005	NASDAQ	MCBC	Tue, Aug 13, 2002	10.21	10.22	9.79	9.79
1004	NASDAQ	MCBC	Mon, Aug 12, 2002	10.03	10.39	9.90	9.90
1003	NASDAQ	MCBC	Fri, Aug 9, 2002	10.07	10.42	10.07	10.23
1002	NASDAQ	MCBC	Thu, Aug 8, 2002	9.96	10.33	9.54	10.04
1001	NASDAQ	MCBC	Wed, Aug 7, 2002	10.59	10.60	9.59	9.96
1000	NASDAQ	MCBC	Tue, Aug 6, 2002	10.51	10.60	10.51	10.60
999	NASDAQ	MCBC	Mon, Aug 5, 2002	9.74	10.64	9.74	10.01
998	NASDAQ	MCBC	Fri, Aug 2, 2002	9.98	10.57	9.89	10.38
997	NASDAQ	MCBC	Thu, Aug 1, 2002	10.56	10.67	9.72	9.72
996	NASDAQ	MCBC	Wed, Jul 31, 2002	9.77	10.67	9.77	10.27
995	NASDAQ	MCBC	Tue, Jul 30, 2002	9.97	10.51	9.58	10.51
994	NASDAQ	MCBC	Mon, Jul 29, 2002	9.05	10.04	9.05	9.95
993	NASDAQ	MCBC	Fri, Jul 26, 2002	9.05	9.06	9.01	9.05
992	NASDAQ	MCBC	Thu, Jul 25, 2002	8.88	9.10	8.85	9.06
991	NASDAQ	MCBC	Wed, Jul 24, 2002	8.84	9.03	8.57	8.91
990	NASDAQ	MCBC	Tue, Jul 23, 2002	9.09	9.16	8.51	8.82
989	NASDAQ	MCBC	Mon, Jul 22, 2002	9.64	9.65	9.08	9.08
988	NASDAQ	MCBC	Fri, Jul 19, 2002	10.00	10.00	9.64	9.64
987	NASDAQ	MCBC	Thu, Jul 18, 2002	10.04	10.04	9.82	10.00
986	NASDAQ	MCBC	Wed, Jul 17, 2002	10.17	10.17	9.95	10.01
985	NASDAQ	MCBC	Tue, Jul 16, 2002	9.84	10.12	9.77	10.07
984	NASDAQ	MCBC	Mon, Jul 15, 2002	10.04	10.13	9.54	9.80
983	NASDAQ	MCBC	Fri, Jul 12, 2002	10.23	10.38	9.88	10.04
982	NASDAQ	MCBC	Thu, Jul 11, 2002	10.42	10.42	9.91	9.93
981	NASDAQ	MCBC	Wed, Jul 10, 2002	10.52	10.59	10.44	10.44
980	NASDAQ	MCBC	Tue, Jul 9, 2002	10.52	10.59	10.45	10.45
979	NASDAQ	MCBC	Mon, Jul 8, 2002	10.52	10.52	10.45	10.51
978	NASDAQ	MCBC	Fri, Jul 5, 2002	10.54	10.61	10.50	10.52
977	NASDAQ	MCBC	Wed, Jul 3, 2002	10.52	10.58	10.38	10.52
976	NASDAQ	MCBC	Tue, Jul 2, 2002	10.44	10.52	10.30	10.30
975	NASDAQ	MCBC	Mon, Jul 1, 2002	10.64	10.77	10.16	10.49
974	NASDAQ	MCBC	Fri, Jun 28, 2002	10.37	10.92	10.32	10.89
973	NASDAQ	MCBC	Thu, Jun 27, 2002	10.33	10.38	10.26	10.37
972	NASDAQ	MCBC	Wed, Jun 26, 2002	10.22	10.33	10.17	10.33
971	NASDAQ	MCBC	Tue, Jun 25, 2002	10.26	10.31	10.22	10.29
970	NASDAQ	MCBC	Mon, Jun 24, 2002	10.15	10.29	10.10	10.26
969	NASDAQ	MCBC	Fri, Jun 21, 2002	10.07	10.27	10.07	10.22
968	NASDAQ	MCBC	Thu, Jun 20, 2002	10.09	10.26	10.09	10.26
967	NASDAQ	MCBC	Wed, Jun 19, 2002	10.11	10.41	10.10	10.24
966	NASDAQ	MCBC	Tue, Jun 18, 2002	10.07	10.42	10.07	10.11
965	NASDAQ	MCBC	Mon, Jun 17, 2002	10.09	10.34	9.86	10.02
964	NASDAQ	MCBC	Fri, Jun 14, 2002	10.11	10.11	9.92	10.02
963	NASDAQ	MCBC	Thu, Jun 13, 2002	10.27	10.27	10.20	10.22
962	NASDAQ	MCBC	Wed, Jun 12, 2002	10.37	10.52	10.20	10.27
961	NASDAQ	MCBC	Tue, Jun 11, 2002	9.97	10.47	9.94	10.27
960	NASDAQ	MCBC	Mon, Jun 10, 2002	10.01	10.01	9.89	9.98
959	NASDAQ	MCBC	Fri, Jun 7, 2002	9.77	10.01	9.67	10.01
958	NASDAQ	MCBC	Thu, Jun 6, 2002	10.42	10.42	9.85	9.92
957	NASDAQ	MCBC	Wed, Jun 5, 2002	10.27	10.52	10.09	10.27
956	NASDAQ	MCBC	Tue, Jun 4, 2002	10.52	10.54	10.14	10.39
955	NASDAQ	MCBC	Mon, Jun 3, 2002	10.56	10.56	10.32	10.36
954	NASDAQ	MCBC	Fri, May 31, 2002	10.59	10.59	10.41	10.52
953	NASDAQ	MCBC	Thu, May 30, 2002	10.52	10.53	10.47	10.49
952	NASDAQ	MCBC	Wed, May 29, 2002	10.51	10.54	10.32	10.32
951	NASDAQ	MCBC	Tue, May 28, 2002	10.47	10.51	10.27	10.51
950	NASDAQ	MCBC	Fri, May 24, 2002	10.44	10.46	10.35	10.42
949	NASDAQ	MCBC	Thu, May 23, 2002	10.42	10.49	10.29	10.44
948	NASDAQ	MCBC	Wed, May 22, 2002	10.40	10.57	10.37	10.51
947	NASDAQ	MCBC	Tue, May 21, 2002	10.59	10.69	10.37	10.55
946	NASDAQ	MCBC	Mon, May 20, 2002	10.49	10.72	10.39	10.64
945	NASDAQ	MCBC	Fri, May 17, 2002	10.27	10.49	10.27	10.49
944	NASDAQ	MCBC	Thu, May 16, 2002	10.29	10.37	10.14	10.37
943	NASDAQ	MCBC	Wed, May 15, 2002	10.12	10.37	10.09	10.16
942	NASDAQ	MCBC	Tue, May 14, 2002	10.30	10.30	10.02	10.12
941	NASDAQ	MCBC	Mon, May 13, 2002	10.35	10.35	10.09	10.14
940	NASDAQ	MCBC	Fri, May 10, 2002	10.21	10.36	10.17	10.35
939	NASDAQ	MCBC	Thu, May 9, 2002	10.11	10.27	10.07	10.21
938	NASDAQ	MCBC	Wed, May 8, 2002	10.06	10.18	10.04	10.12
937	NASDAQ	MCBC	Tue, May 7, 2002	9.77	10.04	9.77	10.04
936	NASDAQ	MCBC	Mon, May 6, 2002	9.61	9.80	9.54	9.77
935	NASDAQ	MCBC	Fri, May 3, 2002	9.50	9.77	9.50	9.62
934	NASDAQ	MCBC	Thu, May 2, 2002	9.47	9.77	9.41	9.50
933	NASDAQ	MCBC	Wed, May 1, 2002	9.86	9.86	9.77	9.82
932	NASDAQ	MCBC	Tue, Apr 30, 2002	9.79	9.92	9.76	9.82
931	NASDAQ	MCBC	Mon, Apr 29, 2002	9.82	9.87	9.77	9.77
930	NASDAQ	MCBC	Fri, Apr 26, 2002	9.89	9.89	9.78	9.82
929	NASDAQ	MCBC	Thu, Apr 25, 2002	9.76	9.88	9.76	9.86
928	NASDAQ	MCBC	Wed, Apr 24, 2002	9.51	9.68	9.46	9.62
927	NASDAQ	MCBC	Tue, Apr 23, 2002	9.49	9.49	9.39	9.39
926	NASDAQ	MCBC	Mon, Apr 22, 2002	9.46	9.51	9.44	9.44
925	NASDAQ	MCBC	Fri, Apr 19, 2002	9.55	9.55	9.43	9.43
924	NASDAQ	MCBC	Thu, Apr 18, 2002	9.44	9.51	9.41	9.48
923	NASDAQ	MCBC	Wed, Apr 17, 2002	9.48	9.48	9.38	9.46
922	NASDAQ	MCBC	Tue, Apr 16, 2002	9.54	9.54	9.29	9.48
921	NASDAQ	MCBC	Mon, Apr 15, 2002	9.34	9.55	9.29	9.29
920	NASDAQ	MCBC	Fri, Apr 12, 2002	9.34	9.36	9.20	9.29
919	NASDAQ	MCBC	Thu, Apr 11, 2002	9.26	9.34	9.22	9.29
918	NASDAQ	MCBC	Wed, Apr 10, 2002	9.29	9.39	9.26	9.26
917	NASDAQ	MCBC	Tue, Apr 9, 2002	9.47	9.47	9.35	9.39
916	NASDAQ	MCBC	Mon, Apr 8, 2002	9.43	9.43	9.27	9.34
915	NASDAQ	MCBC	Fri, Apr 5, 2002	9.37	9.42	9.29	9.32
914	NASDAQ	MCBC	Thu, Apr 4, 2002	9.34	9.34	9.25	9.29
913	NASDAQ	MCBC	Wed, Apr 3, 2002	9.38	9.39	9.23	9.25
912	NASDAQ	MCBC	Tue, Apr 2, 2002	9.49	9.49	9.37	9.39
911	NASDAQ	MCBC	Mon, Apr 1, 2002	9.53	9.53	9.38	9.51
910	NASDAQ	MCBC	Thu, Mar 28, 2002	9.56	9.56	9.39	9.53
909	NASDAQ	MCBC	Wed, Mar 27, 2002	9.51	9.53	9.49	9.53
908	NASDAQ	MCBC	Tue, Mar 26, 2002	9.47	9.53	9.34	9.52
907	NASDAQ	MCBC	Mon, Mar 25, 2002	9.57	9.58	9.41	9.44
906	NASDAQ	MCBC	Fri, Mar 22, 2002	9.48	9.55	9.48	9.52
905	NASDAQ	MCBC	Thu, Mar 21, 2002	9.51	9.51	9.41	9.41
904	NASDAQ	MCBC	Wed, Mar 20, 2002	9.51	9.51	9.41	9.51
903	NASDAQ	MCBC	Tue, Mar 19, 2002	9.49	9.51	9.44	9.49
902	NASDAQ	MCBC	Mon, Mar 18, 2002	9.49	9.56	9.44	9.51
901	NASDAQ	MCBC	Fri, Mar 15, 2002	9.49	9.72	9.44	9.49
900	NASDAQ	MCBC	Thu, Mar 14, 2002	9.80	9.85	9.17	9.39
899	NASDAQ	MCBC	Wed, Mar 13, 2002	9.87	10.02	9.83	9.85
898	NASDAQ	MCBC	Tue, Mar 12, 2002	9.81	10.04	9.78	9.87
897	NASDAQ	MCBC	Mon, Mar 11, 2002	10.11	10.11	9.77	9.99
896	NASDAQ	MCBC	Fri, Mar 8, 2002	10.11	10.16	10.06	10.11
895	NASDAQ	MCBC	Thu, Mar 7, 2002	9.97	10.11	9.90	10.11
894	NASDAQ	MCBC	Wed, Mar 6, 2002	10.09	10.10	9.92	10.10
893	NASDAQ	MCBC	Tue, Mar 5, 2002	10.16	10.16	9.87	9.87
892	NASDAQ	MCBC	Mon, Mar 4, 2002	10.21	10.23	10.11	10.13
891	NASDAQ	MCBC	Fri, Mar 1, 2002	10.35	10.35	10.18	10.21
890	NASDAQ	MCBC	Thu, Feb 28, 2002	10.39	10.39	10.26	10.37
889	NASDAQ	MCBC	Wed, Feb 27, 2002	10.35	10.40	10.26	10.40
888	NASDAQ	MCBC	Tue, Feb 26, 2002	10.44	10.44	10.32	10.40
887	NASDAQ	MCBC	Mon, Feb 25, 2002	10.51	10.51	10.23	10.45
886	NASDAQ	MCBC	Fri, Feb 22, 2002	10.44	10.53	10.31	10.45
885	NASDAQ	MCBC	Thu, Feb 21, 2002	9.97	10.40	9.82	10.33
884	NASDAQ	MCBC	Wed, Feb 20, 2002	9.68	9.97	9.68	9.97
883	NASDAQ	MCBC	Tue, Feb 19, 2002	9.68	9.73	9.68	9.68
882	NASDAQ	MCBC	Fri, Feb 15, 2002	9.81	9.82	9.79	9.80
881	NASDAQ	MCBC	Thu, Feb 14, 2002	9.55	9.85	9.55	9.82
880	NASDAQ	MCBC	Wed, Feb 13, 2002	9.49	9.55	9.49	9.51
879	NASDAQ	MCBC	Tue, Feb 12, 2002	9.53	9.56	9.46	9.55
878	NASDAQ	MCBC	Mon, Feb 11, 2002	9.30	9.53	9.30	9.53
877	NASDAQ	MCBC	Fri, Feb 8, 2002	9.39	9.41	9.37	9.37
876	NASDAQ	MCBC	Thu, Feb 7, 2002	9.34	9.37	9.33	9.33
875	NASDAQ	MCBC	Wed, Feb 6, 2002	9.34	9.34	9.25	9.29
874	NASDAQ	MCBC	Tue, Feb 5, 2002	9.36	9.37	9.25	9.27
873	NASDAQ	MCBC	Mon, Feb 4, 2002	9.39	9.39	9.34	9.37
872	NASDAQ	MCBC	Fri, Feb 1, 2002	9.37	9.39	9.37	9.39
871	NASDAQ	MCBC	Thu, Jan 31, 2002	9.25	9.32	9.22	9.32
870	NASDAQ	MCBC	Wed, Jan 30, 2002	9.34	9.34	9.25	9.25
869	NASDAQ	MCBC	Tue, Jan 29, 2002	9.19	9.25	9.12	9.17
868	NASDAQ	MCBC	Mon, Jan 28, 2002	9.27	9.27	9.03	9.08
867	NASDAQ	MCBC	Fri, Jan 25, 2002	9.27	9.27	9.17	9.27
866	NASDAQ	MCBC	Thu, Jan 24, 2002	9.32	9.32	9.12	9.25
865	NASDAQ	MCBC	Wed, Jan 23, 2002	9.34	9.37	9.22	9.29
864	NASDAQ	MCBC	Tue, Jan 22, 2002	9.34	9.37	9.20	9.20
863	NASDAQ	MCBC	Fri, Jan 18, 2002	9.20	9.25	9.17	9.20
862	NASDAQ	MCBC	Thu, Jan 17, 2002	9.22	9.22	9.15	9.15
861	NASDAQ	MCBC	Wed, Jan 16, 2002	9.24	9.24	9.16	9.22
860	NASDAQ	MCBC	Tue, Jan 15, 2002	9.15	9.20	9.08	9.17
859	NASDAQ	MCBC	Mon, Jan 14, 2002	9.26	9.29	9.16	9.26
858	NASDAQ	MCBC	Fri, Jan 11, 2002	9.29	9.31	9.15	9.22
857	NASDAQ	MCBC	Thu, Jan 10, 2002	9.34	9.39	9.15	9.32
856	NASDAQ	MCBC	Wed, Jan 9, 2002	9.44	9.44	9.25	9.25
855	NASDAQ	MCBC	Tue, Jan 8, 2002	9.34	9.51	9.22	9.34
854	NASDAQ	MCBC	Mon, Jan 7, 2002	9.41	9.49	9.25	9.44
853	NASDAQ	MCBC	Fri, Jan 4, 2002	9.26	9.39	9.22	9.39
852	NASDAQ	MCBC	Thu, Jan 3, 2002	9.26	9.26	9.15	9.22
851	NASDAQ	MCBC	Wed, Jan 2, 2002	9.25	9.27	9.15	9.25
850	NASDAQ	MCBC	Mon, Dec 31, 2001	8.96	9.27	8.88	9.27
849	NASDAQ	MCBC	Fri, Dec 28, 2001	8.90	8.95	8.72	8.95
848	NASDAQ	MCBC	Thu, Dec 27, 2001	8.78	8.90	8.69	8.90
847	NASDAQ	MCBC	Wed, Dec 26, 2001	8.79	8.79	8.72	8.72
846	NASDAQ	MCBC	Mon, Dec 24, 2001	8.67	8.79	8.67	8.79
845	NASDAQ	MCBC	Fri, Dec 21, 2001	8.73	8.76	8.68	8.73
844	NASDAQ	MCBC	Thu, Dec 20, 2001	8.47	8.74	8.47	8.67
843	NASDAQ	MCBC	Wed, Dec 19, 2001	8.47	8.50	8.47	8.50
842	NASDAQ	MCBC	Tue, Dec 18, 2001	8.55	8.67	8.47	8.67
841	NASDAQ	MCBC	Mon, Dec 17, 2001	8.55	8.55	8.45	8.45
840	NASDAQ	MCBC	Fri, Dec 14, 2001	8.60	8.62	8.47	8.47
839	NASDAQ	MCBC	Thu, Dec 13, 2001	8.67	8.67	8.64	8.64
838	NASDAQ	MCBC	Wed, Dec 12, 2001	8.67	8.67	8.62	8.64
837	NASDAQ	MCBC	Tue, Dec 11, 2001	8.66	8.66	8.55	8.62
836	NASDAQ	MCBC	Mon, Dec 10, 2001	8.59	8.67	8.55	8.67
835	NASDAQ	MCBC	Fri, Dec 7, 2001	8.52	8.60	8.50	8.60
834	NASDAQ	MCBC	Thu, Dec 6, 2001	8.43	8.60	8.33	8.57
833	NASDAQ	MCBC	Wed, Dec 5, 2001	8.40	8.43	8.28	8.28
832	NASDAQ	MCBC	Tue, Dec 4, 2001	8.38	8.42	8.38	8.40
831	NASDAQ	MCBC	Mon, Dec 3, 2001	8.33	8.43	8.23	8.38
830	NASDAQ	MCBC	Fri, Nov 30, 2001	8.19	8.31	8.19	8.31
829	NASDAQ	MCBC	Thu, Nov 29, 2001	8.02	8.14	8.02	8.14
828	NASDAQ	MCBC	Wed, Nov 28, 2001	8.16	8.16	7.92	8.11
827	NASDAQ	MCBC	Tue, Nov 27, 2001	8.19	8.21	8.09	8.19
826	NASDAQ	MCBC	Mon, Nov 26, 2001	8.19	8.24	8.09	8.09
825	NASDAQ	MCBC	Fri, Nov 23, 2001	8.22	8.23	8.19	8.23
824	NASDAQ	MCBC	Wed, Nov 21, 2001	8.06	8.24	7.87	8.16
823	NASDAQ	MCBC	Tue, Nov 20, 2001	8.04	8.07	7.99	8.07
822	NASDAQ	MCBC	Mon, Nov 19, 2001	7.78	8.06	7.78	7.88
821	NASDAQ	MCBC	Fri, Nov 16, 2001	7.78	7.98	7.78	7.90
820	NASDAQ	MCBC	Thu, Nov 15, 2001	7.92	7.94	7.85	7.94
819	NASDAQ	MCBC	Wed, Nov 14, 2001	7.86	7.86	7.86	7.86
818	NASDAQ	MCBC	Tue, Nov 13, 2001	7.90	7.90	7.78	7.80
817	NASDAQ	MCBC	Mon, Nov 12, 2001	7.97	7.97	7.75	7.78
816	NASDAQ	MCBC	Fri, Nov 9, 2001	7.94	7.94	7.70	7.94
815	NASDAQ	MCBC	Thu, Nov 8, 2001	7.94	7.94	7.64	7.94
814	NASDAQ	MCBC	Wed, Nov 7, 2001	7.94	7.94	7.85	7.94
813	NASDAQ	MCBC	Tue, Nov 6, 2001	7.90	7.94	7.85	7.94
812	NASDAQ	MCBC	Mon, Nov 5, 2001	7.73	7.89	7.73	7.89
811	NASDAQ	MCBC	Fri, Nov 2, 2001	7.69	7.69	7.69	7.69
810	NASDAQ	MCBC	Thu, Nov 1, 2001	7.70	7.75	7.70	7.75
809	NASDAQ	MCBC	Wed, Oct 31, 2001	7.58	7.70	7.40	7.60
808	NASDAQ	MCBC	Tue, Oct 30, 2001	7.74	7.74	7.49	7.58
807	NASDAQ	MCBC	Fri, Oct 26, 2001	7.73	7.73	7.50	7.61
806	NASDAQ	MCBC	Thu, Oct 25, 2001	7.75	7.75	7.75	7.75
805	NASDAQ	MCBC	Wed, Oct 24, 2001	7.70	7.75	7.70	7.75
804	NASDAQ	MCBC	Tue, Oct 23, 2001	7.70	7.70	7.70	7.70
803	NASDAQ	MCBC	Mon, Oct 22, 2001	7.61	7.76	7.61	7.76
802	NASDAQ	MCBC	Fri, Oct 19, 2001	7.61	7.68	7.61	7.62
801	NASDAQ	MCBC	Thu, Oct 18, 2001	7.59	7.61	7.58	7.58
800	NASDAQ	MCBC	Wed, Oct 17, 2001	7.66	7.66	7.60	7.60
799	NASDAQ	MCBC	Tue, Oct 16, 2001	7.61	7.70	7.61	7.68
798	NASDAQ	MCBC	Mon, Oct 15, 2001	7.61	7.70	7.61	7.68
797	NASDAQ	MCBC	Fri, Oct 12, 2001	7.70	7.70	7.52	7.70
796	NASDAQ	MCBC	Thu, Oct 11, 2001	7.70	7.70	7.64	7.64
795	NASDAQ	MCBC	Wed, Oct 10, 2001	7.64	7.94	7.44	7.70
794	NASDAQ	MCBC	Tue, Oct 9, 2001	7.85	7.85	7.64	7.64
793	NASDAQ	MCBC	Mon, Oct 8, 2001	7.91	8.04	7.89	7.94
792	NASDAQ	MCBC	Fri, Oct 5, 2001	7.81	8.04	7.81	7.90
791	NASDAQ	MCBC	Thu, Oct 4, 2001	8.04	8.04	7.81	7.81
790	NASDAQ	MCBC	Wed, Oct 3, 2001	7.97	8.04	7.87	8.04
789	NASDAQ	MCBC	Tue, Oct 2, 2001	8.00	8.04	7.85	7.87
788	NASDAQ	MCBC	Mon, Oct 1, 2001	8.07	8.07	7.61	7.94
787	NASDAQ	MCBC	Fri, Sep 28, 2001	8.06	8.06	7.92	8.04
786	NASDAQ	MCBC	Thu, Sep 27, 2001	7.94	7.94	7.82	7.82
785	NASDAQ	MCBC	Wed, Sep 26, 2001	7.75	7.94	7.71	7.94
784	NASDAQ	MCBC	Tue, Sep 25, 2001	7.64	7.75	7.64	7.73
783	NASDAQ	MCBC	Mon, Sep 24, 2001	7.73	7.90	7.67	7.67
782	NASDAQ	MCBC	Fri, Sep 21, 2001	7.70	7.90	7.66	7.71
781	NASDAQ	MCBC	Thu, Sep 20, 2001	7.99	8.03	7.68	7.70
780	NASDAQ	MCBC	Wed, Sep 19, 2001	8.09	8.14	8.03	8.03
779	NASDAQ	MCBC	Tue, Sep 18, 2001	8.31	8.31	8.12	8.19
778	NASDAQ	MCBC	Mon, Sep 17, 2001	8.47	8.67	8.31	8.38
777	NASDAQ	MCBC	Mon, Sep 10, 2001	8.43	8.55	8.43	8.55
776	NASDAQ	MCBC	Fri, Sep 7, 2001	8.65	8.67	8.43	8.55
775	NASDAQ	MCBC	Thu, Sep 6, 2001	8.81	8.81	8.67	8.67
774	NASDAQ	MCBC	Wed, Sep 5, 2001	8.81	8.85	8.66	8.66
773	NASDAQ	MCBC	Tue, Sep 4, 2001	8.77	8.79	8.74	8.79
772	NASDAQ	MCBC	Fri, Aug 31, 2001	8.66	8.73	8.65	8.73
771	NASDAQ	MCBC	Thu, Aug 30, 2001	8.60	8.65	8.60	8.65
770	NASDAQ	MCBC	Wed, Aug 29, 2001	8.62	8.65	8.57	8.62
769	NASDAQ	MCBC	Tue, Aug 28, 2001	8.50	8.98	8.50	8.60
768	NASDAQ	MCBC	Mon, Aug 27, 2001	8.64	8.64	8.52	8.53
767	NASDAQ	MCBC	Fri, Aug 24, 2001	8.59	8.64	8.55	8.64
766	NASDAQ	MCBC	Thu, Aug 23, 2001	8.50	8.60	8.47	8.60
765	NASDAQ	MCBC	Wed, Aug 22, 2001	8.42	8.63	8.34	8.52
764	NASDAQ	MCBC	Tue, Aug 21, 2001	8.30	8.43	8.19	8.35
763	NASDAQ	MCBC	Mon, Aug 20, 2001	8.33	8.33	8.31	8.31
762	NASDAQ	MCBC	Fri, Aug 17, 2001	8.50	8.50	8.19	8.40
761	NASDAQ	MCBC	Thu, Aug 16, 2001	8.38	8.43	8.28	8.31
760	NASDAQ	MCBC	Wed, Aug 15, 2001	8.43	8.43	8.31	8.37
759	NASDAQ	MCBC	Tue, Aug 14, 2001	8.60	8.60	8.43	8.43
758	NASDAQ	MCBC	Mon, Aug 13, 2001	8.36	8.60	8.27	8.55
757	NASDAQ	MCBC	Fri, Aug 10, 2001	8.50	8.50	8.35	8.43
756	NASDAQ	MCBC	Thu, Aug 9, 2001	8.39	8.43	8.39	8.43
755	NASDAQ	MCBC	Wed, Aug 8, 2001	8.38	8.43	8.26	8.40
754	NASDAQ	MCBC	Tue, Aug 7, 2001	8.23	8.38	8.19	8.38
753	NASDAQ	MCBC	Mon, Aug 6, 2001	8.35	8.38	8.23	8.26
752	NASDAQ	MCBC	Fri, Aug 3, 2001	8.65	8.65	8.35	8.43
751	NASDAQ	MCBC	Thu, Aug 2, 2001	8.72	8.73	8.61	8.61
750	NASDAQ	MCBC	Wed, Aug 1, 2001	8.74	8.76	8.71	8.72
749	NASDAQ	MCBC	Tue, Jul 31, 2001	8.72	8.94	8.70	8.74
748	NASDAQ	MCBC	Mon, Jul 30, 2001	8.76	8.81	8.69	8.73
747	NASDAQ	MCBC	Fri, Jul 27, 2001	8.67	8.84	8.67	8.79
746	NASDAQ	MCBC	Thu, Jul 26, 2001	8.54	8.81	8.54	8.67
745	NASDAQ	MCBC	Wed, Jul 25, 2001	8.45	8.60	8.45	8.55
744	NASDAQ	MCBC	Tue, Jul 24, 2001	8.34	8.45	8.34	8.43
743	NASDAQ	MCBC	Mon, Jul 23, 2001	8.40	8.43	8.31	8.43
742	NASDAQ	MCBC	Fri, Jul 20, 2001	8.35	8.43	8.31	8.42
741	NASDAQ	MCBC	Thu, Jul 19, 2001	8.38	8.38	8.31	8.31
740	NASDAQ	MCBC	Wed, Jul 18, 2001	8.43	8.43	8.38	8.38
739	NASDAQ	MCBC	Tue, Jul 17, 2001	8.43	8.43	8.21	8.43
738	NASDAQ	MCBC	Mon, Jul 16, 2001	8.39	8.43	8.28	8.43
737	NASDAQ	MCBC	Fri, Jul 13, 2001	8.33	8.37	8.16	8.30
736	NASDAQ	MCBC	Thu, Jul 12, 2001	8.19	8.33	8.09	8.21
735	NASDAQ	MCBC	Wed, Jul 11, 2001	7.96	8.16	7.96	8.16
734	NASDAQ	MCBC	Tue, Jul 10, 2001	7.97	7.97	7.94	7.96
733	NASDAQ	MCBC	Mon, Jul 9, 2001	7.94	7.97	7.94	7.97
732	NASDAQ	MCBC	Fri, Jul 6, 2001	7.96	7.98	7.94	7.97
731	NASDAQ	MCBC	Thu, Jul 5, 2001	7.96	7.96	7.94	7.94
730	NASDAQ	MCBC	Tue, Jul 3, 2001	7.94	7.94	7.94	7.94
729	NASDAQ	MCBC	Mon, Jul 2, 2001	7.96	7.97	7.94	7.96
728	NASDAQ	MCBC	Fri, Jun 29, 2001	7.95	8.09	7.94	8.09
727	NASDAQ	MCBC	Thu, Jun 28, 2001	7.94	7.95	7.94	7.95
726	NASDAQ	MCBC	Wed, Jun 27, 2001	7.95	7.96	7.93	7.95
725	NASDAQ	MCBC	Tue, Jun 26, 2001	7.95	7.97	7.95	7.97
724	NASDAQ	MCBC	Mon, Jun 25, 2001	7.99	7.99	7.97	7.98
723	NASDAQ	MCBC	Fri, Jun 22, 2001	7.94	7.98	7.94	7.97
722	NASDAQ	MCBC	Thu, Jun 21, 2001	8.04	8.04	7.85	7.94
721	NASDAQ	MCBC	Wed, Jun 20, 2001	8.07	8.07	8.01	8.04
720	NASDAQ	MCBC	Tue, Jun 19, 2001	8.02	8.07	7.97	8.00
719	NASDAQ	MCBC	Mon, Jun 18, 2001	8.04	8.15	7.99	8.02
718	NASDAQ	MCBC	Fri, Jun 15, 2001	7.94	8.16	7.90	8.07
717	NASDAQ	MCBC	Thu, Jun 14, 2001	7.93	7.94	7.82	7.94
716	NASDAQ	MCBC	Wed, Jun 13, 2001	7.86	7.98	7.80	7.93
715	NASDAQ	MCBC	Tue, Jun 12, 2001	7.99	8.11	7.78	7.78
714	NASDAQ	MCBC	Mon, Jun 11, 2001	8.38	8.38	8.04	8.13
713	NASDAQ	MCBC	Fri, Jun 8, 2001	8.28	8.28	8.19	8.19
712	NASDAQ	MCBC	Thu, Jun 7, 2001	8.28	8.28	8.28	8.28
711	NASDAQ	MCBC	Wed, Jun 6, 2001	8.43	8.43	8.31	8.31
710	NASDAQ	MCBC	Tue, Jun 5, 2001	8.40	8.40	8.40	8.40
709	NASDAQ	MCBC	Mon, Jun 4, 2001	8.35	8.40	8.31	8.31
708	NASDAQ	MCBC	Fri, Jun 1, 2001	8.09	8.09	8.09	8.09
707	NASDAQ	MCBC	Thu, May 31, 2001	8.31	8.43	8.31	8.43
706	NASDAQ	MCBC	Wed, May 30, 2001	8.31	8.31	7.97	8.19
705	NASDAQ	MCBC	Tue, May 29, 2001	8.31	8.31	8.31	8.31
704	NASDAQ	MCBC	Fri, May 25, 2001	7.94	8.43	7.94	8.43
703	NASDAQ	MCBC	Thu, May 24, 2001	8.19	8.43	8.19	8.19
702	NASDAQ	MCBC	Wed, May 23, 2001	8.19	8.19	8.19	8.19
701	NASDAQ	MCBC	Tue, May 22, 2001	8.01	8.19	8.01	8.19
700	NASDAQ	MCBC	Mon, May 21, 2001	7.78	8.19	7.78	8.19
699	NASDAQ	MCBC	Fri, May 18, 2001	8.01	8.01	8.01	8.01
698	NASDAQ	MCBC	Thu, May 17, 2001	8.19	8.19	7.90	8.01
697	NASDAQ	MCBC	Wed, May 16, 2001	8.40	8.40	8.19	8.19
696	NASDAQ	MCBC	Tue, May 15, 2001	8.19	8.40	7.94	7.94
695	NASDAQ	MCBC	Mon, May 14, 2001	8.26	8.26	7.82	8.19
694	NASDAQ	MCBC	Fri, May 11, 2001	8.19	8.40	8.19	8.33
693	NASDAQ	MCBC	Thu, May 10, 2001	8.43	8.55	8.43	8.55
692	NASDAQ	MCBC	Wed, May 9, 2001	8.21	8.21	7.94	7.94
691	NASDAQ	MCBC	Tue, May 8, 2001	8.33	8.55	8.33	8.55
690	NASDAQ	MCBC	Mon, May 7, 2001	8.38	8.38	8.38	8.38
689	NASDAQ	MCBC	Fri, May 4, 2001	8.43	8.43	8.38	8.38
688	NASDAQ	MCBC	Thu, May 3, 2001	8.55	8.55	7.92	8.19
687	NASDAQ	MCBC	Wed, May 2, 2001	8.07	8.67	8.07	8.67
686	NASDAQ	MCBC	Tue, May 1, 2001	8.19	8.19	8.09	8.19
685	NASDAQ	MCBC	Mon, Apr 30, 2001	8.04	8.19	7.75	8.19
684	NASDAQ	MCBC	Fri, Apr 27, 2001	8.09	8.11	8.07	8.09
683	NASDAQ	MCBC	Thu, Apr 26, 2001	8.10	8.16	8.04	8.09
682	NASDAQ	MCBC	Wed, Apr 25, 2001	8.04	8.04	7.94	7.94
681	NASDAQ	MCBC	Tue, Apr 24, 2001	8.11	8.11	7.90	7.90
680	NASDAQ	MCBC	Mon, Apr 23, 2001	7.70	8.03	7.70	7.99
679	NASDAQ	MCBC	Fri, Apr 20, 2001	7.75	7.87	7.58	7.58
678	NASDAQ	MCBC	Thu, Apr 19, 2001	7.37	7.94	7.27	7.70
677	NASDAQ	MCBC	Wed, Apr 18, 2001	7.36	7.48	7.36	7.46
676	NASDAQ	MCBC	Tue, Apr 17, 2001	6.85	7.36	6.77	7.36
675	NASDAQ	MCBC	Mon, Apr 16, 2001	6.66	6.78	6.66	6.78
674	NASDAQ	MCBC	Thu, Apr 12, 2001	6.69	6.69	6.67	6.67
673	NASDAQ	MCBC	Tue, Apr 10, 2001	6.94	6.94	6.67	6.78
672	NASDAQ	MCBC	Mon, Apr 9, 2001	6.58	6.58	6.58	6.58
671	NASDAQ	MCBC	Fri, Apr 6, 2001	6.78	6.78	6.78	6.78
670	NASDAQ	MCBC	Thu, Apr 5, 2001	6.78	6.78	6.66	6.66
669	NASDAQ	MCBC	Tue, Apr 3, 2001	6.78	6.78	6.78	6.78
668	NASDAQ	MCBC	Mon, Apr 2, 2001	6.55	6.78	6.55	6.75
667	NASDAQ	MCBC	Fri, Mar 30, 2001	6.55	6.87	6.55	6.87
666	NASDAQ	MCBC	Thu, Mar 29, 2001	6.78	6.78	6.78	6.78
665	NASDAQ	MCBC	Wed, Mar 28, 2001	6.31	6.72	6.31	6.72
664	NASDAQ	MCBC	Tue, Mar 27, 2001	6.31	6.31	6.31	6.31
663	NASDAQ	MCBC	Mon, Mar 26, 2001	6.66	6.66	6.66	6.66
662	NASDAQ	MCBC	Fri, Mar 23, 2001	6.31	6.31	6.31	6.31
661	NASDAQ	MCBC	Thu, Mar 22, 2001	6.90	6.90	6.31	6.66
660	NASDAQ	MCBC	Wed, Mar 21, 2001	6.90	7.01	6.72	6.72
659	NASDAQ	MCBC	Tue, Mar 20, 2001	6.78	6.90	6.78	6.90
658	NASDAQ	MCBC	Fri, Mar 16, 2001	6.78	6.78	6.78	6.78
657	NASDAQ	MCBC	Thu, Mar 15, 2001	6.66	6.66	6.37	6.37
656	NASDAQ	MCBC	Wed, Mar 14, 2001	6.43	6.78	6.43	6.49
655	NASDAQ	MCBC	Tue, Mar 13, 2001	6.78	6.78	6.31	6.49
654	NASDAQ	MCBC	Mon, Mar 12, 2001	6.84	6.84	6.78	6.84
653	NASDAQ	MCBC	Fri, Mar 9, 2001	6.72	6.78	6.55	6.55
652	NASDAQ	MCBC	Thu, Mar 8, 2001	6.78	6.87	6.72	6.72
651	NASDAQ	MCBC	Wed, Mar 7, 2001	6.84	6.90	6.84	6.90
650	NASDAQ	MCBC	Tue, Mar 6, 2001	6.78	6.90	6.78	6.90
649	NASDAQ	MCBC	Fri, Mar 2, 2001	7.01	7.01	6.78	6.78
648	NASDAQ	MCBC	Wed, Feb 28, 2001	6.66	7.01	6.66	7.01
647	NASDAQ	MCBC	Mon, Feb 26, 2001	6.90	6.90	6.55	6.56
646	NASDAQ	MCBC	Fri, Feb 23, 2001	6.55	6.72	6.55	6.72
645	NASDAQ	MCBC	Thu, Feb 22, 2001	6.55	6.72	6.55	6.72
644	NASDAQ	MCBC	Wed, Feb 21, 2001	6.66	6.66	6.66	6.66
643	NASDAQ	MCBC	Tue, Feb 20, 2001	6.78	6.78	6.78	6.78
642	NASDAQ	MCBC	Thu, Feb 15, 2001	6.78	6.78	6.78	6.78
641	NASDAQ	MCBC	Wed, Feb 14, 2001	6.78	6.78	6.55	6.55
640	NASDAQ	MCBC	Tue, Feb 13, 2001	6.72	6.78	6.72	6.78
639	NASDAQ	MCBC	Mon, Feb 12, 2001	6.55	6.72	6.55	6.72
638	NASDAQ	MCBC	Fri, Feb 9, 2001	6.60	6.60	6.55	6.55
637	NASDAQ	MCBC	Thu, Feb 8, 2001	6.95	6.95	6.78	6.78
636	NASDAQ	MCBC	Wed, Feb 7, 2001	6.55	6.95	6.55	6.90
635	NASDAQ	MCBC	Tue, Feb 6, 2001	6.95	6.95	6.90	6.90
634	NASDAQ	MCBC	Mon, Feb 5, 2001	6.95	6.95	6.95	6.95
633	NASDAQ	MCBC	Fri, Feb 2, 2001	6.95	6.95	6.95	6.95
632	NASDAQ	MCBC	Thu, Feb 1, 2001	6.84	7.01	6.84	7.01
631	NASDAQ	MCBC	Wed, Jan 31, 2001	7.01	7.01	6.84	7.01
630	NASDAQ	MCBC	Tue, Jan 30, 2001	7.01	7.01	7.01	7.01
629	NASDAQ	MCBC	Mon, Jan 29, 2001	7.01	7.01	6.84	7.01
628	NASDAQ	MCBC	Fri, Jan 26, 2001	6.92	7.01	6.92	7.01
627	NASDAQ	MCBC	Thu, Jan 25, 2001	6.95	6.95	6.95	6.95
626	NASDAQ	MCBC	Wed, Jan 24, 2001	6.78	6.98	6.55	6.78
625	NASDAQ	MCBC	Tue, Jan 23, 2001	6.55	6.78	6.55	6.78
624	NASDAQ	MCBC	Mon, Jan 22, 2001	6.43	6.43	6.43	6.43
623	NASDAQ	MCBC	Fri, Jan 19, 2001	6.31	6.55	6.31	6.31
622	NASDAQ	MCBC	Thu, Jan 18, 2001	6.43	6.55	6.43	6.55
621	NASDAQ	MCBC	Wed, Jan 17, 2001	6.55	6.55	6.55	6.55
620	NASDAQ	MCBC	Tue, Jan 16, 2001	6.55	6.55	6.55	6.55
619	NASDAQ	MCBC	Fri, Jan 12, 2001	6.49	6.55	6.25	6.55
618	NASDAQ	MCBC	Thu, Jan 11, 2001	6.49	6.49	6.49	6.49
617	NASDAQ	MCBC	Wed, Jan 10, 2001	6.78	6.78	6.78	6.78
616	NASDAQ	MCBC	Tue, Jan 9, 2001	6.49	6.49	6.49	6.49
615	NASDAQ	MCBC	Mon, Jan 8, 2001	6.55	6.55	6.43	6.43
614	NASDAQ	MCBC	Fri, Jan 5, 2001	6.78	6.78	6.78	6.78
613	NASDAQ	MCBC	Thu, Jan 4, 2001	6.55	6.87	6.55	6.78
612	NASDAQ	MCBC	Wed, Jan 3, 2001	6.31	6.55	6.31	6.55
611	NASDAQ	MCBC	Tue, Jan 2, 2001	6.55	6.55	6.31	6.31
610	NASDAQ	MCBC	Fri, Dec 29, 2000	6.43	6.43	6.40	6.43
609	NASDAQ	MCBC	Thu, Dec 28, 2000	6.31	6.31	6.31	6.31
608	NASDAQ	MCBC	Wed, Dec 27, 2000	6.34	6.43	6.31	6.43
607	NASDAQ	MCBC	Tue, Dec 26, 2000	6.37	6.55	5.96	6.31
606	NASDAQ	MCBC	Fri, Dec 22, 2000	6.43	6.43	6.31	6.31
605	NASDAQ	MCBC	Thu, Dec 21, 2000	6.55	6.55	5.96	5.96
604	NASDAQ	MCBC	Wed, Dec 20, 2000	6.43	6.55	6.43	6.55
603	NASDAQ	MCBC	Tue, Dec 19, 2000	6.19	6.43	6.19	6.43
602	NASDAQ	MCBC	Mon, Dec 18, 2000	5.96	6.55	5.84	6.08
601	NASDAQ	MCBC	Fri, Dec 15, 2000	6.08	6.08	6.08	6.08
600	NASDAQ	MCBC	Thu, Dec 14, 2000	5.96	6.08	5.96	6.08
599	NASDAQ	MCBC	Wed, Dec 13, 2000	6.08	6.08	5.38	5.96
598	NASDAQ	MCBC	Mon, Dec 11, 2000	6.08	6.31	6.08	6.31
597	NASDAQ	MCBC	Fri, Dec 8, 2000	5.84	6.08	5.84	5.96
596	NASDAQ	MCBC	Thu, Dec 7, 2000	5.84	5.84	5.84	5.84
595	NASDAQ	MCBC	Wed, Dec 6, 2000	5.38	5.96	5.38	5.96
594	NASDAQ	MCBC	Tue, Dec 5, 2000	5.61	5.61	5.61	5.61
593	NASDAQ	MCBC	Mon, Dec 4, 2000	5.61	5.61	5.61	5.61
592	NASDAQ	MCBC	Fri, Dec 1, 2000	5.84	5.84	5.61	5.61
591	NASDAQ	MCBC	Thu, Nov 30, 2000	5.32	5.79	5.32	5.79
590	NASDAQ	MCBC	Wed, Nov 29, 2000	5.38	5.38	5.38	5.38
589	NASDAQ	MCBC	Tue, Nov 28, 2000	5.73	5.73	5.38	5.38
588	NASDAQ	MCBC	Mon, Nov 27, 2000	5.73	5.84	5.64	5.64
587	NASDAQ	MCBC	Wed, Nov 22, 2000	6.14	6.14	5.73	5.96
586	NASDAQ	MCBC	Tue, Nov 21, 2000	5.61	6.31	5.61	6.08
585	NASDAQ	MCBC	Mon, Nov 20, 2000	5.61	5.93	5.43	5.79
584	NASDAQ	MCBC	Fri, Nov 17, 2000	5.38	5.55	5.38	5.43
583	NASDAQ	MCBC	Thu, Nov 16, 2000	5.43	5.43	5.38	5.38
582	NASDAQ	MCBC	Tue, Nov 14, 2000	5.61	5.61	5.61	5.61
581	NASDAQ	MCBC	Mon, Nov 13, 2000	5.49	5.61	5.43	5.61
580	NASDAQ	MCBC	Fri, Nov 10, 2000	5.55	5.67	5.55	5.61
579	NASDAQ	MCBC	Tue, Nov 7, 2000	5.49	5.61	5.49	5.61
578	NASDAQ	MCBC	Mon, Nov 6, 2000	5.61	5.84	5.55	5.55
577	NASDAQ	MCBC	Fri, Nov 3, 2000	5.46	5.46	5.46	5.46
576	NASDAQ	MCBC	Wed, Nov 1, 2000	5.46	5.46	5.46	5.46
575	NASDAQ	MCBC	Tue, Oct 31, 2000	5.38	5.41	5.26	5.41
574	NASDAQ	MCBC	Mon, Oct 30, 2000	5.84	5.84	5.84	5.84
573	NASDAQ	MCBC	Wed, Oct 25, 2000	5.84	5.84	5.84	5.84
572	NASDAQ	MCBC	Tue, Oct 24, 2000	5.84	5.96	5.84	5.96
571	NASDAQ	MCBC	Mon, Oct 23, 2000	5.73	5.84	5.61	5.84
570	NASDAQ	MCBC	Fri, Oct 20, 2000	5.61	5.61	5.49	5.61
569	NASDAQ	MCBC	Thu, Oct 19, 2000	5.55	5.61	5.26	5.49
568	NASDAQ	MCBC	Wed, Oct 18, 2000	5.32	5.32	5.32	5.32
567	NASDAQ	MCBC	Tue, Oct 17, 2000	5.17	5.17	5.17	5.17
566	NASDAQ	MCBC	Mon, Oct 16, 2000	5.32	5.32	5.14	5.14
565	NASDAQ	MCBC	Fri, Oct 13, 2000	5.49	5.49	5.32	5.32
564	NASDAQ	MCBC	Thu, Oct 12, 2000	5.49	5.49	5.38	5.43
563	NASDAQ	MCBC	Wed, Oct 11, 2000	5.55	5.55	5.55	5.55
562	NASDAQ	MCBC	Tue, Oct 10, 2000	5.61	5.73	5.61	5.73
561	NASDAQ	MCBC	Mon, Oct 9, 2000	5.73	5.73	5.73	5.73
560	NASDAQ	MCBC	Fri, Oct 6, 2000	5.61	5.67	5.55	5.67
559	NASDAQ	MCBC	Thu, Oct 5, 2000	5.73	5.73	5.61	5.67
558	NASDAQ	MCBC	Tue, Oct 3, 2000	5.96	5.96	5.61	5.73
557	NASDAQ	MCBC	Mon, Oct 2, 2000	5.61	5.61	5.61	5.61
556	NASDAQ	MCBC	Fri, Sep 29, 2000	6.08	6.08	5.55	5.96
555	NASDAQ	MCBC	Thu, Sep 28, 2000	5.55	5.55	5.55	5.55
554	NASDAQ	MCBC	Wed, Sep 27, 2000	5.49	6.08	5.49	6.08
553	NASDAQ	MCBC	Mon, Sep 25, 2000	5.96	5.96	5.49	5.49
552	NASDAQ	MCBC	Fri, Sep 22, 2000	5.84	5.96	5.84	5.96
551	NASDAQ	MCBC	Thu, Sep 21, 2000	5.49	5.84	5.49	5.84
550	NASDAQ	MCBC	Wed, Sep 20, 2000	5.61	5.61	5.49	5.49
549	NASDAQ	MCBC	Tue, Sep 19, 2000	5.84	5.84	5.43	5.61
548	NASDAQ	MCBC	Mon, Sep 18, 2000	5.38	5.84	5.38	5.84
547	NASDAQ	MCBC	Fri, Sep 15, 2000	5.55	5.55	5.38	5.38
546	NASDAQ	MCBC	Thu, Sep 14, 2000	5.84	5.84	5.61	5.61
545	NASDAQ	MCBC	Tue, Sep 12, 2000	5.49	5.84	5.43	5.49
544	NASDAQ	MCBC	Mon, Sep 11, 2000	5.55	5.84	5.49	5.49
543	NASDAQ	MCBC	Fri, Sep 8, 2000	5.61	5.76	5.20	5.20
542	NASDAQ	MCBC	Thu, Sep 7, 2000	5.61	5.61	5.61	5.61
541	NASDAQ	MCBC	Wed, Sep 6, 2000	6.06	6.06	6.06	6.06
540	NASDAQ	MCBC	Tue, Sep 5, 2000	5.96	6.19	5.76	5.76
539	NASDAQ	MCBC	Fri, Sep 1, 2000	5.49	5.96	5.49	5.96
538	NASDAQ	MCBC	Thu, Aug 31, 2000	5.16	5.20	5.14	5.20
537	NASDAQ	MCBC	Wed, Aug 30, 2000	4.97	5.26	4.97	5.26
536	NASDAQ	MCBC	Tue, Aug 29, 2000	5.43	5.43	5.08	5.08
535	NASDAQ	MCBC	Mon, Aug 28, 2000	5.61	5.67	5.55	5.55
534	NASDAQ	MCBC	Fri, Aug 25, 2000	5.67	5.67	5.67	5.67
533	NASDAQ	MCBC	Thu, Aug 24, 2000	5.64	5.73	5.61	5.64
532	NASDAQ	MCBC	Wed, Aug 23, 2000	5.79	5.79	5.61	5.61
531	NASDAQ	MCBC	Tue, Aug 22, 2000	5.61	5.61	5.61	5.61
530	NASDAQ	MCBC	Mon, Aug 21, 2000	5.61	5.84	5.61	5.61
529	NASDAQ	MCBC	Fri, Aug 18, 2000	5.67	5.84	5.67	5.84
528	NASDAQ	MCBC	Wed, Aug 16, 2000	5.61	5.67	5.61	5.61
527	NASDAQ	MCBC	Tue, Aug 15, 2000	5.67	5.73	5.61	5.70
526	NASDAQ	MCBC	Mon, Aug 14, 2000	5.73	5.73	5.67	5.67
525	NASDAQ	MCBC	Fri, Aug 11, 2000	5.73	5.73	5.73	5.73
524	NASDAQ	MCBC	Thu, Aug 10, 2000	5.67	5.67	5.67	5.67
523	NASDAQ	MCBC	Wed, Aug 9, 2000	5.61	5.61	5.61	5.61
522	NASDAQ	MCBC	Mon, Aug 7, 2000	5.67	5.67	5.61	5.61
521	NASDAQ	MCBC	Fri, Aug 4, 2000	5.79	5.79	5.73	5.73
520	NASDAQ	MCBC	Thu, Aug 3, 2000	5.73	5.81	5.73	5.73
519	NASDAQ	MCBC	Wed, Aug 2, 2000	5.84	5.84	5.73	5.73
518	NASDAQ	MCBC	Mon, Jul 31, 2000	6.08	6.08	5.79	5.84
517	NASDAQ	MCBC	Thu, Jul 27, 2000	5.96	5.96	5.96	5.96
516	NASDAQ	MCBC	Wed, Jul 26, 2000	5.84	5.84	5.84	5.84
515	NASDAQ	MCBC	Tue, Jul 25, 2000	5.84	5.84	5.84	5.84
514	NASDAQ	MCBC	Mon, Jul 24, 2000	5.73	5.73	5.73	5.73
513	NASDAQ	MCBC	Fri, Jul 21, 2000	5.79	5.79	5.79	5.79
512	NASDAQ	MCBC	Thu, Jul 20, 2000	5.73	5.79	5.73	5.76
511	NASDAQ	MCBC	Wed, Jul 19, 2000	5.73	5.73	5.73	5.73
510	NASDAQ	MCBC	Tue, Jul 18, 2000	5.73	5.73	5.67	5.67
509	NASDAQ	MCBC	Mon, Jul 17, 2000	5.73	5.73	5.73	5.73
508	NASDAQ	MCBC	Thu, Jul 13, 2000	5.67	5.67	5.67	5.67
507	NASDAQ	MCBC	Wed, Jul 12, 2000	5.55	5.61	5.55	5.61
506	NASDAQ	MCBC	Tue, Jul 11, 2000	5.73	5.73	5.55	5.55
505	NASDAQ	MCBC	Fri, Jul 7, 2000	5.61	5.61	5.61	5.61
504	NASDAQ	MCBC	Thu, Jul 6, 2000	5.61	5.73	5.61	5.73
503	NASDAQ	MCBC	Wed, Jul 5, 2000	5.67	5.67	5.38	5.38
502	NASDAQ	MCBC	Mon, Jul 3, 2000	5.61	5.61	5.61	5.61
501	NASDAQ	MCBC	Fri, Jun 30, 2000	5.61	5.64	5.61	5.64
500	NASDAQ	MCBC	Thu, Jun 29, 2000	5.61	5.61	5.61	5.61
499	NASDAQ	MCBC	Wed, Jun 28, 2000	5.84	5.84	5.84	5.84
498	NASDAQ	MCBC	Tue, Jun 27, 2000	5.76	5.87	5.76	5.84
497	NASDAQ	MCBC	Fri, Jun 23, 2000	5.67	5.84	5.67	5.84
496	NASDAQ	MCBC	Thu, Jun 22, 2000	5.73	5.73	5.73	5.73
495	NASDAQ	MCBC	Wed, Jun 21, 2000	5.84	5.84	5.61	5.79
494	NASDAQ	MCBC	Mon, Jun 19, 2000	5.61	5.61	5.61	5.61
493	NASDAQ	MCBC	Fri, Jun 16, 2000	5.55	5.55	5.55	5.55
492	NASDAQ	MCBC	Thu, Jun 15, 2000	5.61	5.61	5.61	5.61
491	NASDAQ	MCBC	Tue, Jun 13, 2000	5.55	5.55	5.55	5.55
490	NASDAQ	MCBC	Mon, Jun 12, 2000	5.55	5.55	5.55	5.55
489	NASDAQ	MCBC	Wed, Jun 7, 2000	5.61	5.61	5.38	5.49
488	NASDAQ	MCBC	Tue, Jun 6, 2000	5.90	5.90	5.61	5.84
487	NASDAQ	MCBC	Mon, Jun 5, 2000	5.67	5.67	5.67	5.67
486	NASDAQ	MCBC	Fri, Jun 2, 2000	6.08	6.08	5.61	5.70
485	NASDAQ	MCBC	Wed, May 31, 2000	5.96	5.96	5.96	5.96
484	NASDAQ	MCBC	Tue, May 30, 2000	5.61	5.61	5.61	5.61
483	NASDAQ	MCBC	Fri, May 26, 2000	5.73	5.90	5.73	5.90
482	NASDAQ	MCBC	Thu, May 25, 2000	5.73	5.73	5.73	5.73
481	NASDAQ	MCBC	Wed, May 24, 2000	5.58	5.58	5.58	5.58
480	NASDAQ	MCBC	Tue, May 23, 2000	5.84	5.84	5.84	5.84
479	NASDAQ	MCBC	Mon, May 22, 2000	5.73	5.73	5.55	5.55
478	NASDAQ	MCBC	Fri, May 19, 2000	5.90	5.90	5.90	5.90
477	NASDAQ	MCBC	Thu, May 18, 2000	5.90	5.90	5.90	5.90
476	NASDAQ	MCBC	Wed, May 17, 2000	5.90	5.96	5.84	5.96
475	NASDAQ	MCBC	Tue, May 16, 2000	5.84	5.84	5.61	5.81
474	NASDAQ	MCBC	Mon, May 15, 2000	5.61	5.73	5.61	5.73
473	NASDAQ	MCBC	Fri, May 12, 2000	5.61	5.61	5.61	5.61
472	NASDAQ	MCBC	Thu, May 11, 2000	5.61	5.61	5.61	5.61
471	NASDAQ	MCBC	Wed, May 10, 2000	6.08	6.08	5.67	5.67
470	NASDAQ	MCBC	Tue, May 9, 2000	5.73	5.81	5.73	5.81
469	NASDAQ	MCBC	Mon, May 8, 2000	5.84	5.90	5.73	5.90
468	NASDAQ	MCBC	Fri, May 5, 2000	5.90	5.90	5.90	5.90
467	NASDAQ	MCBC	Thu, May 4, 2000	5.90	6.08	5.84	6.02
466	NASDAQ	MCBC	Wed, May 3, 2000	6.08	6.08	6.08	6.08
465	NASDAQ	MCBC	Tue, May 2, 2000	5.93	6.08	5.84	6.08
464	NASDAQ	MCBC	Mon, May 1, 2000	5.90	6.14	5.90	6.14
463	NASDAQ	MCBC	Fri, Apr 28, 2000	5.96	6.08	5.96	6.08
462	NASDAQ	MCBC	Thu, Apr 27, 2000	5.90	5.96	5.90	5.96
461	NASDAQ	MCBC	Wed, Apr 26, 2000	6.08	6.08	6.08	6.08
460	NASDAQ	MCBC	Tue, Apr 25, 2000	5.90	5.90	5.90	5.90
459	NASDAQ	MCBC	Thu, Apr 20, 2000	5.84	5.84	5.84	5.84
458	NASDAQ	MCBC	Wed, Apr 19, 2000	6.02	6.05	5.79	5.79
457	NASDAQ	MCBC	Tue, Apr 18, 2000	6.25	6.25	6.02	6.02
456	NASDAQ	MCBC	Mon, Apr 17, 2000	6.19	6.31	6.19	6.19
455	NASDAQ	MCBC	Thu, Apr 13, 2000	6.19	6.19	6.19	6.19
454	NASDAQ	MCBC	Wed, Apr 12, 2000	6.31	6.31	6.19	6.19
453	NASDAQ	MCBC	Tue, Apr 11, 2000	6.19	6.19	6.19	6.19
452	NASDAQ	MCBC	Mon, Apr 10, 2000	6.31	6.37	6.25	6.31
451	NASDAQ	MCBC	Fri, Apr 7, 2000	6.25	6.25	6.25	6.25
450	NASDAQ	MCBC	Thu, Apr 6, 2000	6.31	6.49	6.31	6.49
449	NASDAQ	MCBC	Wed, Apr 5, 2000	6.25	6.25	6.25	6.25
448	NASDAQ	MCBC	Tue, Apr 4, 2000	6.25	6.25	6.25	6.25
447	NASDAQ	MCBC	Mon, Apr 3, 2000	6.25	6.25	6.25	6.25
446	NASDAQ	MCBC	Fri, Mar 31, 2000	6.25	6.25	6.25	6.25
445	NASDAQ	MCBC	Thu, Mar 30, 2000	6.19	6.37	6.19	6.37
444	NASDAQ	MCBC	Wed, Mar 29, 2000	6.25	6.25	6.19	6.19
443	NASDAQ	MCBC	Tue, Mar 28, 2000	6.25	6.37	6.14	6.37
442	NASDAQ	MCBC	Mon, Mar 27, 2000	6.25	6.25	6.25	6.25
441	NASDAQ	MCBC	Fri, Mar 24, 2000	6.43	6.43	6.31	6.31
440	NASDAQ	MCBC	Thu, Mar 23, 2000	6.31	6.43	6.31	6.31
439	NASDAQ	MCBC	Wed, Mar 22, 2000	6.37	6.37	6.37	6.37
438	NASDAQ	MCBC	Tue, Mar 21, 2000	6.55	6.55	6.31	6.43
437	NASDAQ	MCBC	Mon, Mar 20, 2000	6.43	6.43	6.43	6.43
436	NASDAQ	MCBC	Fri, Mar 17, 2000	6.60	6.60	6.60	6.60
435	NASDAQ	MCBC	Thu, Mar 16, 2000	6.43	6.43	6.40	6.40
434	NASDAQ	MCBC	Wed, Mar 15, 2000	6.60	6.60	6.43	6.43
433	NASDAQ	MCBC	Mon, Mar 13, 2000	6.55	6.60	6.55	6.55
432	NASDAQ	MCBC	Fri, Mar 10, 2000	6.57	6.57	6.57	6.57
431	NASDAQ	MCBC	Thu, Mar 9, 2000	6.57	6.57	6.57	6.57
430	NASDAQ	MCBC	Wed, Mar 8, 2000	6.72	6.72	6.72	6.72
429	NASDAQ	MCBC	Tue, Mar 7, 2000	6.60	6.60	6.57	6.57
428	NASDAQ	MCBC	Mon, Mar 6, 2000	6.57	6.72	6.57	6.72
427	NASDAQ	MCBC	Fri, Mar 3, 2000	6.57	6.63	6.57	6.63
426	NASDAQ	MCBC	Thu, Mar 2, 2000	6.60	6.72	6.57	6.57
425	NASDAQ	MCBC	Wed, Mar 1, 2000	6.57	6.57	6.57	6.57
424	NASDAQ	MCBC	Tue, Feb 29, 2000	6.57	6.57	6.57	6.57
423	NASDAQ	MCBC	Mon, Feb 28, 2000	6.57	6.57	6.57	6.57
422	NASDAQ	MCBC	Fri, Feb 25, 2000	6.78	6.78	6.55	6.57
421	NASDAQ	MCBC	Thu, Feb 24, 2000	6.81	6.90	6.78	6.78
420	NASDAQ	MCBC	Wed, Feb 23, 2000	6.81	6.90	6.81	6.90
419	NASDAQ	MCBC	Tue, Feb 22, 2000	6.78	6.78	6.78	6.78
418	NASDAQ	MCBC	Fri, Feb 18, 2000	6.84	6.90	6.78	6.78
417	NASDAQ	MCBC	Thu, Feb 17, 2000	6.90	6.90	6.84	6.84
416	NASDAQ	MCBC	Tue, Feb 15, 2000	6.84	6.90	6.84	6.90
415	NASDAQ	MCBC	Mon, Feb 14, 2000	6.84	6.90	6.84	6.90
414	NASDAQ	MCBC	Fri, Feb 11, 2000	6.90	6.90	6.72	6.78
413	NASDAQ	MCBC	Thu, Feb 10, 2000	6.78	6.78	6.66	6.78
412	NASDAQ	MCBC	Wed, Feb 9, 2000	6.75	6.78	6.66	6.66
411	NASDAQ	MCBC	Tue, Feb 8, 2000	6.66	6.75	6.66	6.66
410	NASDAQ	MCBC	Mon, Feb 7, 2000	6.72	6.90	6.66	6.66
409	NASDAQ	MCBC	Fri, Feb 4, 2000	6.90	6.90	6.72	6.72
408	NASDAQ	MCBC	Thu, Feb 3, 2000	6.78	6.78	6.66	6.66
407	NASDAQ	MCBC	Wed, Feb 2, 2000	6.81	6.90	6.81	6.90
406	NASDAQ	MCBC	Mon, Jan 31, 2000	6.78	6.78	6.78	6.78
405	NASDAQ	MCBC	Fri, Jan 28, 2000	6.90	6.90	6.90	6.90
404	NASDAQ	MCBC	Thu, Jan 27, 2000	7.01	7.07	6.78	6.90
403	NASDAQ	MCBC	Wed, Jan 26, 2000	7.01	7.01	7.01	7.01
402	NASDAQ	MCBC	Tue, Jan 25, 2000	7.01	7.13	7.01	7.01
401	NASDAQ	MCBC	Mon, Jan 24, 2000	7.01	7.13	7.01	7.07
400	NASDAQ	MCBC	Fri, Jan 21, 2000	7.04	7.07	7.01	7.07
399	NASDAQ	MCBC	Thu, Jan 20, 2000	7.01	7.13	7.01	7.01
398	NASDAQ	MCBC	Wed, Jan 19, 2000	7.25	7.25	7.01	7.01
397	NASDAQ	MCBC	Tue, Jan 18, 2000	7.01	7.25	7.01	7.01
396	NASDAQ	MCBC	Fri, Jan 14, 2000	7.01	7.25	7.01	7.01
395	NASDAQ	MCBC	Thu, Jan 13, 2000	7.01	7.01	7.01	7.01
394	NASDAQ	MCBC	Wed, Jan 12, 2000	7.01	7.25	7.01	7.01
393	NASDAQ	MCBC	Tue, Jan 11, 2000	6.90	6.90	6.90	6.90
392	NASDAQ	MCBC	Mon, Jan 10, 2000	7.25	7.25	7.01	7.07
391	NASDAQ	MCBC	Fri, Jan 7, 2000	7.01	7.01	7.01	7.01
390	NASDAQ	MCBC	Thu, Jan 6, 2000	7.01	7.07	7.01	7.01
389	NASDAQ	MCBC	Wed, Jan 5, 2000	7.01	7.25	7.01	7.01
388	NASDAQ	MCBC	Tue, Jan 4, 2000	6.90	7.01	6.90	6.92
387	NASDAQ	MCBC	Mon, Jan 3, 2000	7.04	7.04	6.78	6.78
386	NASDAQ	MCBC	Fri, Dec 31, 1999	6.78	6.78	6.78	6.78
385	NASDAQ	MCBC	Thu, Dec 30, 1999	6.78	6.84	6.78	6.84
384	NASDAQ	MCBC	Wed, Dec 29, 1999	7.01	7.04	6.78	7.04
383	NASDAQ	MCBC	Tue, Dec 28, 1999	7.01	7.01	6.78	7.01
382	NASDAQ	MCBC	Mon, Dec 27, 1999	6.78	6.90	6.78	6.90
381	NASDAQ	MCBC	Thu, Dec 23, 1999	6.66	6.66	6.66	6.66
380	NASDAQ	MCBC	Wed, Dec 22, 1999	6.78	6.78	6.43	6.43
379	NASDAQ	MCBC	Tue, Dec 21, 1999	6.43	6.78	6.43	6.78
378	NASDAQ	MCBC	Mon, Dec 20, 1999	6.43	6.55	6.43	6.55
377	NASDAQ	MCBC	Fri, Dec 17, 1999	6.43	6.43	6.43	6.43
376	NASDAQ	MCBC	Thu, Dec 16, 1999	6.43	6.43	6.43	6.43
375	NASDAQ	MCBC	Wed, Dec 15, 1999	6.31	6.43	6.31	6.43
374	NASDAQ	MCBC	Tue, Dec 14, 1999	6.78	6.78	6.31	6.31
373	NASDAQ	MCBC	Mon, Dec 13, 1999	6.60	6.66	6.08	6.08
372	NASDAQ	MCBC	Fri, Dec 10, 1999	6.60	6.60	6.60	6.60
371	NASDAQ	MCBC	Thu, Dec 9, 1999	6.55	6.66	6.55	6.66
370	NASDAQ	MCBC	Wed, Dec 8, 1999	6.55	6.55	6.55	6.55
369	NASDAQ	MCBC	Tue, Dec 7, 1999	6.55	6.66	6.55	6.66
368	NASDAQ	MCBC	Mon, Dec 6, 1999	6.66	6.66	6.66	6.66
367	NASDAQ	MCBC	Fri, Dec 3, 1999	6.60	6.72	6.55	6.55
366	NASDAQ	MCBC	Thu, Dec 2, 1999	6.60	6.60	6.60	6.60
365	NASDAQ	MCBC	Wed, Dec 1, 1999	6.66	6.66	6.55	6.60
364	NASDAQ	MCBC	Tue, Nov 30, 1999	6.66	6.66	6.66	6.66
363	NASDAQ	MCBC	Mon, Nov 29, 1999	6.66	6.90	6.66	6.84
362	NASDAQ	MCBC	Fri, Nov 26, 1999	6.66	6.66	6.66	6.66
361	NASDAQ	MCBC	Wed, Nov 24, 1999	6.90	6.90	6.66	6.84
360	NASDAQ	MCBC	Tue, Nov 23, 1999	6.66	6.66	6.66	6.66
359	NASDAQ	MCBC	Mon, Nov 22, 1999	7.01	7.01	6.66	6.66
358	NASDAQ	MCBC	Fri, Nov 19, 1999	6.78	7.01	6.66	6.66
357	NASDAQ	MCBC	Thu, Nov 18, 1999	6.78	6.78	6.78	6.78
356	NASDAQ	MCBC	Wed, Nov 17, 1999	6.72	6.72	6.72	6.72
355	NASDAQ	MCBC	Tue, Nov 16, 1999	6.84	6.90	6.84	6.90
354	NASDAQ	MCBC	Mon, Nov 15, 1999	6.84	6.84	6.84	6.84
353	NASDAQ	MCBC	Fri, Nov 12, 1999	6.84	6.84	6.84	6.84
352	NASDAQ	MCBC	Thu, Nov 11, 1999	6.84	6.95	6.84	6.84
351	NASDAQ	MCBC	Wed, Nov 10, 1999	6.84	6.95	6.84	6.84
350	NASDAQ	MCBC	Tue, Nov 9, 1999	7.01	7.01	6.84	6.84
349	NASDAQ	MCBC	Fri, Nov 5, 1999	6.90	6.95	6.90	6.95
348	NASDAQ	MCBC	Thu, Nov 4, 1999	6.84	6.84	6.84	6.84
347	NASDAQ	MCBC	Wed, Nov 3, 1999	6.78	6.90	6.78	6.78
346	NASDAQ	MCBC	Tue, Nov 2, 1999	6.78	6.78	6.78	6.78
345	NASDAQ	MCBC	Mon, Nov 1, 1999	7.13	7.13	6.90	6.90
344	NASDAQ	MCBC	Fri, Oct 29, 1999	6.90	6.90	6.66	6.78
343	NASDAQ	MCBC	Wed, Oct 27, 1999	6.90	7.07	6.90	7.01
342	NASDAQ	MCBC	Tue, Oct 26, 1999	7.07	7.07	7.07	7.07
341	NASDAQ	MCBC	Mon, Oct 25, 1999	7.13	7.13	7.01	7.01
340	NASDAQ	MCBC	Fri, Oct 22, 1999	6.90	6.90	6.90	6.90
339	NASDAQ	MCBC	Thu, Oct 21, 1999	6.90	6.90	6.90	6.90
338	NASDAQ	MCBC	Wed, Oct 20, 1999	7.13	7.13	6.90	7.01
337	NASDAQ	MCBC	Tue, Oct 19, 1999	6.90	7.01	6.90	7.01
336	NASDAQ	MCBC	Mon, Oct 18, 1999	6.90	6.95	6.90	6.95
335	NASDAQ	MCBC	Thu, Oct 14, 1999	7.13	7.13	7.07	7.10
334	NASDAQ	MCBC	Wed, Oct 13, 1999	7.25	7.36	7.07	7.36
333	NASDAQ	MCBC	Tue, Oct 12, 1999	7.13	7.13	7.13	7.13
332	NASDAQ	MCBC	Mon, Oct 11, 1999	6.90	7.30	6.90	7.30
331	NASDAQ	MCBC	Fri, Oct 8, 1999	7.25	7.48	6.95	7.01
330	NASDAQ	MCBC	Thu, Oct 7, 1999	7.44	7.44	7.44	7.44
329	NASDAQ	MCBC	Wed, Oct 6, 1999	7.01	7.01	6.66	7.01
328	NASDAQ	MCBC	Tue, Oct 5, 1999	6.66	6.66	6.66	6.66
327	NASDAQ	MCBC	Mon, Oct 4, 1999	6.66	7.01	6.66	7.01
326	NASDAQ	MCBC	Fri, Oct 1, 1999	6.66	6.72	6.66	6.72
325	NASDAQ	MCBC	Thu, Sep 30, 1999	6.84	6.84	6.66	6.66
324	NASDAQ	MCBC	Wed, Sep 29, 1999	6.66	6.66	6.66	6.66
323	NASDAQ	MCBC	Tue, Sep 28, 1999	6.66	6.66	6.66	6.66
322	NASDAQ	MCBC	Mon, Sep 27, 1999	6.66	6.72	6.66	6.72
321	NASDAQ	MCBC	Thu, Sep 23, 1999	6.66	6.66	6.66	6.66
320	NASDAQ	MCBC	Mon, Sep 20, 1999	6.66	7.01	6.66	6.66
319	NASDAQ	MCBC	Fri, Sep 17, 1999	7.07	7.07	6.66	6.66
318	NASDAQ	MCBC	Thu, Sep 16, 1999	7.01	7.01	6.90	6.90
317	NASDAQ	MCBC	Wed, Sep 15, 1999	7.25	7.25	7.25	7.25
316	NASDAQ	MCBC	Tue, Sep 14, 1999	7.01	7.25	7.01	7.25
315	NASDAQ	MCBC	Mon, Sep 13, 1999	7.01	7.13	6.90	7.01
314	NASDAQ	MCBC	Fri, Sep 10, 1999	7.01	7.01	7.01	7.01
313	NASDAQ	MCBC	Thu, Sep 9, 1999	7.01	7.13	7.01	7.13
312	NASDAQ	MCBC	Wed, Sep 8, 1999	7.01	7.01	7.01	7.01
311	NASDAQ	MCBC	Tue, Sep 7, 1999	7.01	7.25	7.01	7.13
310	NASDAQ	MCBC	Fri, Sep 3, 1999	7.25	7.25	7.01	7.01
309	NASDAQ	MCBC	Thu, Sep 2, 1999	7.01	7.19	7.01	7.01
308	NASDAQ	MCBC	Wed, Sep 1, 1999	7.07	7.13	7.01	7.13
307	NASDAQ	MCBC	Tue, Aug 31, 1999	7.07	7.25	7.07	7.07
306	NASDAQ	MCBC	Mon, Aug 30, 1999	7.07	7.07	7.07	7.07
305	NASDAQ	MCBC	Fri, Aug 27, 1999	7.07	7.13	7.07	7.13
304	NASDAQ	MCBC	Thu, Aug 26, 1999	7.07	7.19	7.07	7.13
303	NASDAQ	MCBC	Wed, Aug 25, 1999	7.07	7.13	7.07	7.07
302	NASDAQ	MCBC	Tue, Aug 24, 1999	7.19	7.19	7.07	7.07
301	NASDAQ	MCBC	Mon, Aug 23, 1999	7.07	7.07	7.07	7.07
300	NASDAQ	MCBC	Fri, Aug 20, 1999	7.07	7.07	7.07	7.07
299	NASDAQ	MCBC	Thu, Aug 19, 1999	7.07	7.19	7.07	7.07
298	NASDAQ	MCBC	Wed, Aug 18, 1999	7.07	7.25	7.07	7.07
297	NASDAQ	MCBC	Tue, Aug 17, 1999	7.19	7.19	7.19	7.19
296	NASDAQ	MCBC	Mon, Aug 16, 1999	7.13	7.19	7.13	7.19
295	NASDAQ	MCBC	Fri, Aug 13, 1999	7.13	7.19	7.13	7.13
294	NASDAQ	MCBC	Thu, Aug 12, 1999	7.01	7.01	7.01	7.01
293	NASDAQ	MCBC	Tue, Aug 10, 1999	6.90	7.01	6.90	6.90
292	NASDAQ	MCBC	Mon, Aug 9, 1999	7.01	7.01	7.01	7.01
291	NASDAQ	MCBC	Fri, Aug 6, 1999	6.66	7.01	6.66	7.01
290	NASDAQ	MCBC	Thu, Aug 5, 1999	7.01	7.01	6.60	6.60
289	NASDAQ	MCBC	Wed, Aug 4, 1999	6.66	7.01	6.66	7.01
288	NASDAQ	MCBC	Mon, Aug 2, 1999	6.66	6.66	6.55	6.66
287	NASDAQ	MCBC	Fri, Jul 30, 1999	6.49	6.66	6.49	6.66
286	NASDAQ	MCBC	Thu, Jul 29, 1999	6.43	6.60	6.43	6.60
285	NASDAQ	MCBC	Wed, Jul 28, 1999	6.43	6.43	6.43	6.43
284	NASDAQ	MCBC	Mon, Jul 26, 1999	6.60	6.60	6.55	6.55
283	NASDAQ	MCBC	Fri, Jul 23, 1999	6.49	6.49	6.49	6.49
282	NASDAQ	MCBC	Thu, Jul 22, 1999	6.60	6.60	6.49	6.60
281	NASDAQ	MCBC	Wed, Jul 21, 1999	6.60	6.60	6.60	6.60
280	NASDAQ	MCBC	Tue, Jul 20, 1999	6.60	6.60	6.60	6.60
279	NASDAQ	MCBC	Mon, Jul 19, 1999	6.60	6.60	6.55	6.55
278	NASDAQ	MCBC	Fri, Jul 16, 1999	6.49	6.49	6.49	6.49
277	NASDAQ	MCBC	Thu, Jul 15, 1999	6.49	6.55	6.49	6.55
276	NASDAQ	MCBC	Wed, Jul 14, 1999	6.60	6.60	6.49	6.49
275	NASDAQ	MCBC	Tue, Jul 13, 1999	6.55	6.60	6.55	6.60
274	NASDAQ	MCBC	Mon, Jul 12, 1999	6.60	6.60	6.55	6.55
273	NASDAQ	MCBC	Fri, Jul 9, 1999	6.60	6.60	6.49	6.55
272	NASDAQ	MCBC	Wed, Jul 7, 1999	6.49	6.60	6.49	6.60
271	NASDAQ	MCBC	Tue, Jul 6, 1999	6.49	6.49	6.49	6.49
270	NASDAQ	MCBC	Fri, Jul 2, 1999	6.66	6.66	6.66	6.66
269	NASDAQ	MCBC	Thu, Jul 1, 1999	6.49	6.49	6.49	6.49
268	NASDAQ	MCBC	Wed, Jun 30, 1999	6.49	6.66	6.49	6.66
267	NASDAQ	MCBC	Tue, Jun 29, 1999	6.66	6.66	6.55	6.66
266	NASDAQ	MCBC	Mon, Jun 28, 1999	6.66	6.66	6.49	6.49
265	NASDAQ	MCBC	Fri, Jun 25, 1999	6.49	6.55	6.49	6.55
264	NASDAQ	MCBC	Thu, Jun 24, 1999	6.60	6.66	6.49	6.49
263	NASDAQ	MCBC	Wed, Jun 23, 1999	6.66	6.66	6.43	6.43
262	NASDAQ	MCBC	Tue, Jun 22, 1999	6.66	6.66	6.43	6.66
261	NASDAQ	MCBC	Mon, Jun 21, 1999	6.66	6.66	6.43	6.66
260	NASDAQ	MCBC	Fri, Jun 18, 1999	6.43	6.43	6.43	6.43
259	NASDAQ	MCBC	Thu, Jun 17, 1999	6.78	6.78	6.49	6.49
258	NASDAQ	MCBC	Wed, Jun 16, 1999	6.66	6.66	6.66	6.66
257	NASDAQ	MCBC	Tue, Jun 15, 1999	6.43	6.43	6.43	6.43
256	NASDAQ	MCBC	Mon, Jun 14, 1999	6.43	6.43	6.43	6.43
255	NASDAQ	MCBC	Fri, Jun 11, 1999	6.43	6.78	6.43	6.43
254	NASDAQ	MCBC	Thu, Jun 10, 1999	6.43	6.78	6.43	6.49
253	NASDAQ	MCBC	Wed, Jun 9, 1999	6.55	6.78	6.31	6.78
252	NASDAQ	MCBC	Tue, Jun 8, 1999	6.66	6.66	6.43	6.43
251	NASDAQ	MCBC	Mon, Jun 7, 1999	6.43	6.43	6.43	6.43
250	NASDAQ	MCBC	Fri, Jun 4, 1999	6.55	6.55	6.55	6.55
249	NASDAQ	MCBC	Thu, Jun 3, 1999	6.55	6.60	6.31	6.31
248	NASDAQ	MCBC	Wed, Jun 2, 1999	6.55	6.60	6.55	6.60
247	NASDAQ	MCBC	Tue, Jun 1, 1999	6.55	6.55	6.55	6.55
246	NASDAQ	MCBC	Fri, May 28, 1999	6.55	6.66	6.49	6.66
245	NASDAQ	MCBC	Thu, May 27, 1999	6.60	6.60	6.49	6.55
244	NASDAQ	MCBC	Wed, May 26, 1999	6.37	6.60	6.37	6.43
243	NASDAQ	MCBC	Tue, May 25, 1999	6.37	6.37	6.37	6.37
242	NASDAQ	MCBC	Mon, May 24, 1999	6.55	6.55	6.37	6.37
241	NASDAQ	MCBC	Fri, May 21, 1999	6.46	6.46	6.37	6.37
240	NASDAQ	MCBC	Thu, May 20, 1999	6.43	6.43	6.43	6.43
239	NASDAQ	MCBC	Wed, May 19, 1999	6.49	6.49	6.37	6.37
238	NASDAQ	MCBC	Tue, May 18, 1999	6.43	6.49	6.43	6.49
237	NASDAQ	MCBC	Fri, May 14, 1999	6.31	6.55	6.31	6.43
236	NASDAQ	MCBC	Thu, May 13, 1999	6.43	6.55	6.31	6.31
235	NASDAQ	MCBC	Wed, May 12, 1999	6.49	6.55	6.43	6.55
234	NASDAQ	MCBC	Tue, May 11, 1999	6.37	6.49	6.37	6.49
233	NASDAQ	MCBC	Mon, May 10, 1999	6.37	6.37	6.37	6.37
232	NASDAQ	MCBC	Fri, May 7, 1999	6.43	6.49	6.43	6.49
231	NASDAQ	MCBC	Thu, May 6, 1999	6.55	6.55	6.55	6.55
230	NASDAQ	MCBC	Wed, May 5, 1999	6.31	6.66	6.31	6.55
229	NASDAQ	MCBC	Fri, Apr 30, 1999	6.55	6.55	6.31	6.55
228	NASDAQ	MCBC	Thu, Apr 29, 1999	6.55	6.55	6.31	6.31
227	NASDAQ	MCBC	Wed, Apr 28, 1999	6.55	6.55	6.55	6.55
226	NASDAQ	MCBC	Tue, Apr 27, 1999	6.31	6.55	6.31	6.55
225	NASDAQ	MCBC	Mon, Apr 26, 1999	6.55	6.55	6.31	6.31
224	NASDAQ	MCBC	Fri, Apr 23, 1999	6.55	6.55	6.55	6.55
223	NASDAQ	MCBC	Thu, Apr 22, 1999	6.78	6.78	6.31	6.55
222	NASDAQ	MCBC	Wed, Apr 21, 1999	6.90	7.01	6.78	6.78
221	NASDAQ	MCBC	Tue, Apr 20, 1999	6.95	6.95	6.90	6.90
220	NASDAQ	MCBC	Mon, Apr 19, 1999	7.01	7.01	6.95	7.01
219	NASDAQ	MCBC	Fri, Apr 16, 1999	7.13	7.13	6.95	6.95
218	NASDAQ	MCBC	Wed, Apr 14, 1999	7.01	7.13	6.90	6.90
217	NASDAQ	MCBC	Tue, Apr 13, 1999	7.01	7.13	7.01	7.13
216	NASDAQ	MCBC	Mon, Apr 12, 1999	7.01	7.13	7.01	7.13
215	NASDAQ	MCBC	Fri, Apr 9, 1999	7.01	7.01	7.01	7.01
214	NASDAQ	MCBC	Thu, Apr 8, 1999	7.25	7.25	7.01	7.01
213	NASDAQ	MCBC	Wed, Apr 7, 1999	7.01	7.07	7.01	7.01
212	NASDAQ	MCBC	Tue, Apr 6, 1999	7.01	7.13	7.01	7.07
211	NASDAQ	MCBC	Mon, Apr 5, 1999	7.01	7.19	7.01	7.01
210	NASDAQ	MCBC	Thu, Apr 1, 1999	7.19	7.19	7.07	7.07
209	NASDAQ	MCBC	Wed, Mar 31, 1999	7.19	7.19	7.19	7.19
208	NASDAQ	MCBC	Tue, Mar 30, 1999	7.19	7.19	7.01	7.19
207	NASDAQ	MCBC	Mon, Mar 29, 1999	7.01	7.07	7.01	7.01
206	NASDAQ	MCBC	Fri, Mar 26, 1999	7.01	7.07	7.01	7.01
205	NASDAQ	MCBC	Thu, Mar 25, 1999	7.25	7.25	7.01	7.07
204	NASDAQ	MCBC	Wed, Mar 24, 1999	7.07	7.07	7.07	7.07
203	NASDAQ	MCBC	Tue, Mar 23, 1999	7.01	7.01	7.01	7.01
202	NASDAQ	MCBC	Mon, Mar 22, 1999	7.13	7.25	7.13	7.13
201	NASDAQ	MCBC	Fri, Mar 19, 1999	7.25	7.25	7.13	7.13
200	NASDAQ	MCBC	Thu, Mar 18, 1999	7.25	7.36	7.01	7.25
199	NASDAQ	MCBC	Wed, Mar 17, 1999	7.01	7.01	6.90	6.90
198	NASDAQ	MCBC	Tue, Mar 16, 1999	7.01	7.13	7.01	7.13
197	NASDAQ	MCBC	Mon, Mar 15, 1999	7.01	7.13	7.01	7.13
196	NASDAQ	MCBC	Fri, Mar 12, 1999	7.01	7.01	7.01	7.01
195	NASDAQ	MCBC	Thu, Mar 11, 1999	7.01	7.07	7.01	7.01
194	NASDAQ	MCBC	Wed, Mar 10, 1999	7.01	7.13	7.01	7.01
193	NASDAQ	MCBC	Tue, Mar 9, 1999	7.07	7.07	7.01	7.01
192	NASDAQ	MCBC	Mon, Mar 8, 1999	7.36	7.36	7.01	7.07
191	NASDAQ	MCBC	Fri, Mar 5, 1999	7.01	7.07	7.01	7.07
190	NASDAQ	MCBC	Wed, Mar 3, 1999	7.01	7.07	7.01	7.01
189	NASDAQ	MCBC	Mon, Mar 1, 1999	7.36	7.36	7.01	7.01
188	NASDAQ	MCBC	Fri, Feb 26, 1999	7.36	7.36	7.01	7.01
187	NASDAQ	MCBC	Thu, Feb 25, 1999	7.19	7.19	7.01	7.10
186	NASDAQ	MCBC	Wed, Feb 24, 1999	7.01	7.01	7.01	7.01
185	NASDAQ	MCBC	Tue, Feb 23, 1999	7.25	7.25	7.01	7.01
184	NASDAQ	MCBC	Mon, Feb 22, 1999	7.07	7.19	6.90	6.90
183	NASDAQ	MCBC	Fri, Feb 19, 1999	7.25	7.25	6.90	6.90
182	NASDAQ	MCBC	Thu, Feb 18, 1999	7.01	7.01	6.90	7.01
181	NASDAQ	MCBC	Wed, Feb 17, 1999	7.01	7.19	6.90	7.19
180	NASDAQ	MCBC	Tue, Feb 16, 1999	7.01	7.48	7.01	7.01
179	NASDAQ	MCBC	Fri, Feb 12, 1999	7.36	7.42	7.36	7.42
178	NASDAQ	MCBC	Thu, Feb 11, 1999	7.48	7.48	7.01	7.01
177	NASDAQ	MCBC	Wed, Feb 10, 1999	7.66	7.66	7.48	7.48
176	NASDAQ	MCBC	Tue, Feb 9, 1999	7.48	7.48	7.48	7.48
175	NASDAQ	MCBC	Mon, Feb 8, 1999	7.48	7.48	7.48	7.48
174	NASDAQ	MCBC	Fri, Feb 5, 1999	7.48	7.71	7.48	7.57
173	NASDAQ	MCBC	Thu, Feb 4, 1999	7.48	7.71	7.48	7.71
172	NASDAQ	MCBC	Wed, Feb 3, 1999	7.77	7.77	7.48	7.48
171	NASDAQ	MCBC	Tue, Feb 2, 1999	7.48	7.77	7.48	7.48
170	NASDAQ	MCBC	Mon, Feb 1, 1999	7.48	7.71	7.48	7.60
169	NASDAQ	MCBC	Fri, Jan 29, 1999	7.71	7.71	7.48	7.71
168	NASDAQ	MCBC	Thu, Jan 28, 1999	7.54	7.71	7.48	7.71
167	NASDAQ	MCBC	Wed, Jan 27, 1999	7.48	7.48	7.48	7.48
166	NASDAQ	MCBC	Tue, Jan 26, 1999	7.48	7.71	7.48	7.48
165	NASDAQ	MCBC	Mon, Jan 25, 1999	7.48	7.60	7.48	7.48
164	NASDAQ	MCBC	Fri, Jan 22, 1999	7.71	7.71	7.60	7.60
163	NASDAQ	MCBC	Thu, Jan 21, 1999	7.48	7.71	7.48	7.60
162	NASDAQ	MCBC	Wed, Jan 20, 1999	7.60	7.83	7.54	7.54
161	NASDAQ	MCBC	Tue, Jan 19, 1999	7.95	7.95	7.54	7.54
160	NASDAQ	MCBC	Fri, Jan 15, 1999	7.48	7.71	7.48	7.48
159	NASDAQ	MCBC	Thu, Jan 14, 1999	7.48	7.66	7.48	7.66
158	NASDAQ	MCBC	Wed, Jan 13, 1999	7.36	7.71	7.36	7.66
157	NASDAQ	MCBC	Tue, Jan 12, 1999	7.66	7.71	7.36	7.36
156	NASDAQ	MCBC	Mon, Jan 11, 1999	7.25	7.71	7.25	7.60
155	NASDAQ	MCBC	Fri, Jan 8, 1999	7.25	7.25	7.13	7.25
154	NASDAQ	MCBC	Thu, Jan 7, 1999	7.01	7.25	7.01	7.25
153	NASDAQ	MCBC	Wed, Jan 6, 1999	7.30	7.36	7.13	7.25
152	NASDAQ	MCBC	Tue, Jan 5, 1999	7.01	7.36	7.01	7.36
151	NASDAQ	MCBC	Mon, Jan 4, 1999	7.25	7.25	7.01	7.01
150	NASDAQ	MCBC	Thu, Dec 31, 1998	7.36	7.48	7.01	7.13
149	NASDAQ	MCBC	Wed, Dec 30, 1998	7.48	7.48	7.36	7.48
148	NASDAQ	MCBC	Tue, Dec 29, 1998	7.71	7.71	7.36	7.36
147	NASDAQ	MCBC	Mon, Dec 28, 1998	7.36	7.71	7.36	7.48
146	NASDAQ	MCBC	Thu, Dec 24, 1998	7.54	7.71	7.42	7.48
145	NASDAQ	MCBC	Wed, Dec 23, 1998	7.42	7.71	7.42	7.48
144	NASDAQ	MCBC	Tue, Dec 22, 1998	7.48	7.48	7.48	7.48
143	NASDAQ	MCBC	Mon, Dec 21, 1998	7.71	7.71	7.36	7.36
142	NASDAQ	MCBC	Fri, Dec 18, 1998	7.71	7.71	7.71	7.71
141	NASDAQ	MCBC	Thu, Dec 17, 1998	7.71	7.71	7.36	7.36
140	NASDAQ	MCBC	Wed, Dec 16, 1998	7.71	7.71	7.48	7.71
139	NASDAQ	MCBC	Tue, Dec 15, 1998	7.60	7.60	7.48	7.48
138	NASDAQ	MCBC	Mon, Dec 14, 1998	7.48	7.54	7.48	7.54
137	NASDAQ	MCBC	Fri, Dec 11, 1998	7.60	7.71	7.36	7.36
136	NASDAQ	MCBC	Thu, Dec 10, 1998	7.36	7.60	7.36	7.48
135	NASDAQ	MCBC	Wed, Dec 9, 1998	7.60	7.60	7.60	7.60
134	NASDAQ	MCBC	Tue, Dec 8, 1998	7.36	7.60	7.36	7.60
133	NASDAQ	MCBC	Mon, Dec 7, 1998	7.42	7.60	7.42	7.60
132	NASDAQ	MCBC	Fri, Dec 4, 1998	7.42	7.42	7.42	7.42
131	NASDAQ	MCBC	Thu, Dec 3, 1998	7.36	7.48	7.36	7.48
130	NASDAQ	MCBC	Tue, Dec 1, 1998	7.42	7.48	7.36	7.48
129	NASDAQ	MCBC	Mon, Nov 30, 1998	7.36	7.48	7.36	7.48
128	NASDAQ	MCBC	Wed, Nov 25, 1998	7.48	7.71	7.36	7.36
127	NASDAQ	MCBC	Tue, Nov 24, 1998	7.36	7.36	7.36	7.36
126	NASDAQ	MCBC	Mon, Nov 23, 1998	7.42	7.71	7.42	7.71
125	NASDAQ	MCBC	Fri, Nov 20, 1998	7.71	7.71	7.60	7.60
124	NASDAQ	MCBC	Thu, Nov 19, 1998	7.71	7.71	7.71	7.71
123	NASDAQ	MCBC	Wed, Nov 18, 1998	7.36	7.71	7.36	7.60
122	NASDAQ	MCBC	Tue, Nov 17, 1998	7.36	7.71	7.36	7.48
121	NASDAQ	MCBC	Mon, Nov 16, 1998	7.54	7.54	7.54	7.54
120	NASDAQ	MCBC	Fri, Nov 13, 1998	7.48	7.71	7.48	7.54
119	NASDAQ	MCBC	Thu, Nov 12, 1998	7.60	7.71	7.48	7.71
118	NASDAQ	MCBC	Wed, Nov 11, 1998	7.60	7.60	7.48	7.48
117	NASDAQ	MCBC	Tue, Nov 10, 1998	7.48	7.48	7.48	7.48
116	NASDAQ	MCBC	Mon, Nov 9, 1998	7.60	7.60	7.60	7.60
115	NASDAQ	MCBC	Fri, Nov 6, 1998	7.60	7.60	7.36	7.60
114	NASDAQ	MCBC	Thu, Nov 5, 1998	7.60	7.60	7.60	7.60
113	NASDAQ	MCBC	Wed, Nov 4, 1998	7.36	7.60	7.36	7.60
112	NASDAQ	MCBC	Tue, Nov 3, 1998	7.71	7.71	7.36	7.36
111	NASDAQ	MCBC	Mon, Nov 2, 1998	7.60	7.60	7.60	7.60
110	NASDAQ	MCBC	Fri, Oct 30, 1998	7.83	8.18	7.60	7.83
109	NASDAQ	MCBC	Thu, Oct 29, 1998	7.48	7.71	7.48	7.71
108	NASDAQ	MCBC	Wed, Oct 28, 1998	7.48	7.48	7.48	7.48
107	NASDAQ	MCBC	Tue, Oct 27, 1998	7.83	7.83	7.48	7.83
106	NASDAQ	MCBC	Mon, Oct 26, 1998	7.36	7.60	7.36	7.60
105	NASDAQ	MCBC	Fri, Oct 23, 1998	7.42	7.60	7.36	7.54
104	NASDAQ	MCBC	Thu, Oct 22, 1998	7.36	7.60	7.36	7.36
103	NASDAQ	MCBC	Wed, Oct 21, 1998	7.36	7.60	7.36	7.54
102	NASDAQ	MCBC	Tue, Oct 20, 1998	7.36	7.36	7.36	7.36
101	NASDAQ	MCBC	Mon, Oct 19, 1998	7.36	7.60	7.36	7.60
100	NASDAQ	MCBC	Fri, Oct 16, 1998	7.36	7.36	7.36	7.36
99	NASDAQ	MCBC	Thu, Oct 15, 1998	7.36	7.60	7.36	7.60
98	NASDAQ	MCBC	Tue, Oct 13, 1998	7.48	7.60	7.48	7.60
97	NASDAQ	MCBC	Mon, Oct 12, 1998	7.60	7.60	7.60	7.60
96	NASDAQ	MCBC	Fri, Oct 9, 1998	7.36	7.60	7.36	7.60
95	NASDAQ	MCBC	Thu, Oct 8, 1998	7.36	7.48	7.36	7.48
94	NASDAQ	MCBC	Wed, Oct 7, 1998	7.36	7.60	7.36	7.48
93	NASDAQ	MCBC	Tue, Oct 6, 1998	7.60	7.60	7.36	7.36
92	NASDAQ	MCBC	Mon, Oct 5, 1998	7.36	7.48	7.36	7.36
91	NASDAQ	MCBC	Fri, Oct 2, 1998	7.48	7.48	7.48	7.48
90	NASDAQ	MCBC	Thu, Oct 1, 1998	7.36	7.60	7.36	7.48
89	NASDAQ	MCBC	Wed, Sep 30, 1998	7.36	7.60	7.36	7.36
88	NASDAQ	MCBC	Tue, Sep 29, 1998	7.36	7.48	7.36	7.36
87	NASDAQ	MCBC	Mon, Sep 28, 1998	7.48	7.48	7.36	7.48
86	NASDAQ	MCBC	Fri, Sep 25, 1998	7.36	7.60	7.36	7.36
85	NASDAQ	MCBC	Thu, Sep 24, 1998	7.60	7.60	7.36	7.48
84	NASDAQ	MCBC	Wed, Sep 23, 1998	7.71	7.71	7.36	7.36
83	NASDAQ	MCBC	Tue, Sep 22, 1998	7.60	7.60	7.60	7.60
82	NASDAQ	MCBC	Fri, Sep 18, 1998	7.60	7.60	7.48	7.48
81	NASDAQ	MCBC	Thu, Sep 17, 1998	7.36	7.60	7.36	7.60
80	NASDAQ	MCBC	Wed, Sep 16, 1998	7.42	7.60	7.42	7.60
79	NASDAQ	MCBC	Tue, Sep 15, 1998	7.54	7.54	7.48	7.48
78	NASDAQ	MCBC	Fri, Sep 11, 1998	7.71	7.71	7.71	7.71
77	NASDAQ	MCBC	Thu, Sep 10, 1998	7.48	7.71	7.36	7.71
76	NASDAQ	MCBC	Wed, Sep 9, 1998	7.48	7.71	7.48	7.60
75	NASDAQ	MCBC	Tue, Sep 8, 1998	7.60	7.60	7.48	7.60
74	NASDAQ	MCBC	Fri, Sep 4, 1998	7.71	7.71	7.48	7.54
73	NASDAQ	MCBC	Thu, Sep 3, 1998	7.36	7.71	7.36	7.36
72	NASDAQ	MCBC	Wed, Sep 2, 1998	7.54	7.60	7.36	7.36
71	NASDAQ	MCBC	Tue, Sep 1, 1998	7.36	7.60	7.36	7.50
70	NASDAQ	MCBC	Mon, Aug 31, 1998	7.36	7.54	7.36	7.54
69	NASDAQ	MCBC	Fri, Aug 28, 1998	7.60	7.60	7.36	7.36
68	NASDAQ	MCBC	Thu, Aug 27, 1998	7.36	7.60	7.36	7.36
67	NASDAQ	MCBC	Wed, Aug 26, 1998	7.60	7.60	7.36	7.36
66	NASDAQ	MCBC	Tue, Aug 25, 1998	7.36	7.60	7.36	7.54
65	NASDAQ	MCBC	Mon, Aug 24, 1998	7.60	7.60	7.36	7.36
64	NASDAQ	MCBC	Fri, Aug 21, 1998	7.36	7.36	7.36	7.36
63	NASDAQ	MCBC	Thu, Aug 20, 1998	7.25	7.60	7.25	7.36
62	NASDAQ	MCBC	Wed, Aug 19, 1998	7.60	7.60	7.30	7.30
61	NASDAQ	MCBC	Tue, Aug 18, 1998	7.25	7.60	7.25	7.48
60	NASDAQ	MCBC	Mon, Aug 17, 1998	7.36	7.36	7.36	7.36
59	NASDAQ	MCBC	Fri, Aug 14, 1998	7.60	7.60	7.30	7.54
58	NASDAQ	MCBC	Thu, Aug 13, 1998	7.48	7.54	7.25	7.45
57	NASDAQ	MCBC	Wed, Aug 12, 1998	7.48	7.48	7.48	7.48
56	NASDAQ	MCBC	Tue, Aug 11, 1998	7.36	7.45	7.25	7.42
55	NASDAQ	MCBC	Mon, Aug 10, 1998	7.48	7.48	7.25	7.48
54	NASDAQ	MCBC	Fri, Aug 7, 1998	7.25	7.42	7.25	7.42
53	NASDAQ	MCBC	Thu, Aug 6, 1998	7.13	7.48	7.13	7.30
52	NASDAQ	MCBC	Wed, Aug 5, 1998	7.13	7.48	7.13	7.48
51	NASDAQ	MCBC	Tue, Aug 4, 1998	7.13	7.48	7.13	7.13
50	NASDAQ	MCBC	Mon, Aug 3, 1998	7.13	7.36	7.13	7.13
49	NASDAQ	MCBC	Fri, Jul 31, 1998	7.19	7.19	7.13	7.13
48	NASDAQ	MCBC	Thu, Jul 30, 1998	7.13	7.36	7.13	7.13
47	NASDAQ	MCBC	Tue, Jul 28, 1998	7.13	7.48	7.13	7.30
46	NASDAQ	MCBC	Mon, Jul 27, 1998	7.30	7.30	7.01	7.01
45	NASDAQ	MCBC	Thu, Jul 23, 1998	7.25	7.25	7.07	7.07
44	NASDAQ	MCBC	Wed, Jul 22, 1998	7.30	7.30	7.13	7.30
43	NASDAQ	MCBC	Tue, Jul 21, 1998	7.01	7.30	7.01	7.30
42	NASDAQ	MCBC	Mon, Jul 20, 1998	7.48	7.48	7.13	7.30
41	NASDAQ	MCBC	Fri, Jul 17, 1998	6.78	7.48	6.78	7.25
40	NASDAQ	MCBC	Thu, Jul 16, 1998	7.01	7.01	6.78	6.78
39	NASDAQ	MCBC	Wed, Jul 15, 1998	6.72	7.01	6.72	6.78
38	NASDAQ	MCBC	Tue, Jul 14, 1998	6.72	6.90	6.72	6.90
37	NASDAQ	MCBC	Mon, Jul 13, 1998	6.72	6.90	6.72	6.90
36	NASDAQ	MCBC	Fri, Jul 10, 1998	6.55	6.90	6.55	6.84
35	NASDAQ	MCBC	Thu, Jul 9, 1998	6.55	6.66	6.55	6.66
34	NASDAQ	MCBC	Wed, Jul 8, 1998	6.55	6.78	6.55	6.66
33	NASDAQ	MCBC	Tue, Jul 7, 1998	6.55	6.78	6.55	6.78
32	NASDAQ	MCBC	Mon, Jul 6, 1998	6.72	6.90	6.55	6.55
31	NASDAQ	MCBC	Thu, Jul 2, 1998	6.78	6.90	6.66	6.90
30	NASDAQ	MCBC	Wed, Jul 1, 1998	6.78	7.01	6.78	6.78
29	NASDAQ	MCBC	Tue, Jun 30, 1998	6.78	6.90	6.78	6.78
28	NASDAQ	MCBC	Mon, Jun 29, 1998	6.90	6.90	6.78	6.90
27	NASDAQ	MCBC	Fri, Jun 26, 1998	6.90	7.01	6.90	6.90
26	NASDAQ	MCBC	Thu, Jun 25, 1998	6.90	7.01	6.90	6.90
25	NASDAQ	MCBC	Wed, Jun 24, 1998	6.90	7.01	6.90	7.01
24	NASDAQ	MCBC	Tue, Jun 23, 1998	6.90	7.01	6.90	6.90
23	NASDAQ	MCBC	Mon, Jun 22, 1998	7.01	7.01	6.90	6.95
22	NASDAQ	MCBC	Fri, Jun 19, 1998	7.07	7.07	6.95	6.95
21	NASDAQ	MCBC	Thu, Jun 18, 1998	6.90	7.13	6.90	7.13
20	NASDAQ	MCBC	Wed, Jun 17, 1998	7.13	7.13	6.95	7.13
19	NASDAQ	MCBC	Tue, Jun 16, 1998	7.01	7.01	6.95	6.95
18	NASDAQ	MCBC	Mon, Jun 15, 1998	7.13	7.13	7.01	7.01
17	NASDAQ	MCBC	Fri, Jun 12, 1998	7.01	7.13	7.01	7.01
16	NASDAQ	MCBC	Thu, Jun 11, 1998	7.13	7.13	7.01	7.01
15	NASDAQ	MCBC	Wed, Jun 10, 1998	7.01	7.13	7.01	7.01
14	NASDAQ	MCBC	Tue, Jun 9, 1998	7.13	7.13	7.01	7.13
13	NASDAQ	MCBC	Mon, Jun 8, 1998	7.13	7.13	7.01	7.13
12	NASDAQ	MCBC	Fri, Jun 5, 1998	7.10	7.13	7.01	7.13
11	NASDAQ	MCBC	Thu, Jun 4, 1998	7.01	7.13	7.01	7.13
10	NASDAQ	MCBC	Wed, Jun 3, 1998	7.10	7.13	7.01	7.01
9	NASDAQ	MCBC	Tue, Jun 2, 1998	7.07	7.13	7.07	7.09
8	NASDAQ	MCBC	Mon, Jun 1, 1998	7.13	7.13	7.07	7.07
7	NASDAQ	MCBC	Fri, May 29, 1998	7.07	7.13	7.07	7.13
6	NASDAQ	MCBC	Thu, May 28, 1998	7.13	7.13	7.01	7.01
5	NASDAQ	MCBC	Wed, May 27, 1998	7.13	7.13	7.01	7.01
4	NASDAQ	MCBC	Tue, May 26, 1998	7.01	7.13	7.01	7.01
3	NASDAQ	MCBC	Fri, May 22, 1998	7.01	7.13	7.01	7.09
2	NASDAQ	MCBC	Thu, May 21, 1998	7.13	7.13	6.95	7.01
1	NASDAQ	MCBC	Wed, May 20, 1998	7.13	7.13	7.01	7.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Macatawa Bank Corp NASDAQ:MCBC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024