|
|
Closing price on 1/14/2022
|
|
| Open |
8.88 |
| High |
9.54 |
| Low |
8.88 |
| Volume |
1,025,200 |
| Split-adjusted Price |
9.50 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
-0.04 / -0.42%
|
8.88
|
9.54
|
8.88
|
9.50
|
9.04
|
9.50
|
1,025,200
|
|
|
1/13/2022
|
-0.71 / -6.93%
|
10.00
|
10.10
|
9.54
|
9.54
|
9.67
|
9.54
|
1,388,600
|
|
|
1/12/2022
|
-0.05 / -0.49%
|
10.10
|
10.65
|
9.60
|
10.25
|
10.02
|
10.25
|
984,600
|
|
|
1/11/2022
|
-0.70 / -6.36%
|
10.90
|
10.90
|
10.25
|
10.30
|
10.45
|
10.30
|
2,249,200
|
|
|
1/10/2022
|
-0.40 / -3.51%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.43
|
11.00
|
2,372,800
|
|
|
1/7/2022
|
+0.15 / +1.33%
|
11.70
|
12.00
|
11.25
|
11.40
|
11.69
|
11.40
|
1,887,100
|
|
|
1/6/2022
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.40
|
11.25
|
11.16
|
11.25
|
3,647,400
|
|
|
1/5/2022
|
-0.55 / -4.95%
|
10.50
|
11.10
|
10.50
|
10.55
|
10.67
|
10.55
|
1,204,700
|
|
|
1/4/2022
|
+0.50 / +4.72%
|
11.30
|
11.30
|
10.85
|
11.10
|
11.19
|
11.10
|
2,019,800
|
|
|
12/31/2021
|
+0.65 / +6.53%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
10.60
|
2,170,900
|
|
|
12/30/2021
|
+0.65 / +6.99%
|
9.40
|
9.95
|
9.29
|
9.95
|
9.55
|
9.95
|
887,700
|
|
|
12/29/2021
|
-0.05 / -0.53%
|
9.36
|
9.50
|
9.20
|
9.30
|
9.33
|
9.30
|
912,100
|
|
|
12/28/2021
|
+0.05 / +0.54%
|
9.20
|
9.52
|
9.20
|
9.35
|
9.36
|
9.35
|
1,454,900
|
|
|
12/27/2021
|
-0.53 / -5.39%
|
9.84
|
9.85
|
9.19
|
9.30
|
9.37
|
9.30
|
1,394,700
|
|
|
12/24/2021
|
+0.02 / +0.20%
|
9.83
|
10.20
|
9.79
|
9.83
|
9.89
|
9.83
|
574,900
|
|
|
12/23/2021
|
-0.19 / -1.90%
|
9.75
|
9.90
|
9.65
|
9.81
|
9.80
|
9.81
|
761,400
|
|
|
12/22/2021
|
-0.05 / -0.50%
|
10.05
|
10.20
|
9.70
|
10.00
|
9.96
|
10.00
|
1,035,200
|
|
|
12/21/2021
|
-0.05 / -0.50%
|
10.00
|
10.20
|
9.71
|
10.05
|
9.90
|
10.05
|
781,800
|
|
|
12/20/2021
|
-0.15 / -1.46%
|
10.30
|
10.55
|
9.92
|
10.10
|
10.16
|
10.10
|
1,015,400
|
|
|
12/17/2021
|
+0.43 / +4.38%
|
9.90
|
10.25
|
9.90
|
10.25
|
10.08
|
10.25
|
2,220,500
|
|
|
12/16/2021
|
0.00 / 0.00%
|
9.14
|
9.82
|
9.14
|
9.82
|
9.35
|
9.82
|
1,373,200
|
|
|
12/15/2021
|
-0.73 / -6.92%
|
10.40
|
10.40
|
9.82
|
9.82
|
9.91
|
9.82
|
1,516,200
|
|
|
12/14/2021
|
+0.65 / +6.57%
|
10.00
|
10.55
|
10.00
|
10.55
|
10.46
|
10.55
|
1,618,900
|
|
|
12/13/2021
|
+0.36 / +3.77%
|
8.88
|
10.00
|
8.88
|
9.90
|
9.32
|
9.90
|
1,855,700
|
|
|
12/10/2021
|
-0.71 / -6.93%
|
9.54
|
10.85
|
9.54
|
9.54
|
9.78
|
9.54
|
2,860,600
|
|
|
12/9/2021
|
-0.75 / -6.82%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
52,900
|
|
|
12/8/2021
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
172,500
|
|
|
12/7/2021
|
-0.85 / -6.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
96,700
|
|
|
12/6/2021
|
-0.90 / -6.64%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
1,609,200
|
|
|
12/3/2021
|
-1.00 / -6.87%
|
14.55
|
14.85
|
13.55
|
13.55
|
14.06
|
13.55
|
1,820,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|