|
Closing price on 2/19/2025
|
|
| Open |
2.10 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
486,800 |
| Split-adjusted Price |
2.30 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.30 / +15.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
486,800
|
|
|
2/18/2025
|
+0.10 / +5.26%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
317,000
|
|
|
2/17/2025
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
132,000
|
|
|
2/14/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
119,900
|
|
|
2/13/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
61,800
|
|
|
2/12/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
32,900
|
|
|
2/11/2025
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
111,100
|
|
|
2/10/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
78,300
|
|
|
2/7/2025
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
217,100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
42,400
|
|
|
2/5/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
99,900
|
|
|
2/4/2025
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
39,100
|
|
|
2/3/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
49,900
|
|
|
1/24/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
74,200
|
|
|
1/23/2025
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
88,700
|
|
|
1/22/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
32,500
|
|
|
1/21/2025
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
23,300
|
|
|
1/20/2025
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
142,900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
27,000
|
|
|
1/16/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
31,100
|
|
|
1/15/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
16,900
|
|
|
1/14/2025
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
73,100
|
|
|
1/13/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
4,400
|
|
|
1/10/2025
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
22,100
|
|
|
1/9/2025
|
+0.10 / +5.88%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
51,300
|
|
|
1/8/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
169,400
|
|
|
1/7/2025
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
72,100
|
|
|
1/6/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
98,900
|
|
|
1/3/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
116,200
|
|
|
1/2/2025
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
1.90
|
1.90
|
1.90
|
265,000
|
|
|