|
Closing price on 1/15/2021
|
|
| Open |
2.84 |
| High |
2.92 |
| Low |
2.73 |
| Volume |
188,600 |
| Split-adjusted Price |
2.92 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
+0.19 / +6.96%
|
2.84
|
2.92
|
2.73
|
2.92
|
2.89
|
2.92
|
188,600
|
|
|
1/14/2021
|
+0.07 / +2.63%
|
2.68
|
2.79
|
2.68
|
2.73
|
2.74
|
2.73
|
129,500
|
|
|
1/13/2021
|
+0.03 / +1.14%
|
2.80
|
2.80
|
2.64
|
2.66
|
2.70
|
2.66
|
134,700
|
|
|
1/12/2021
|
-0.12 / -4.36%
|
2.65
|
2.70
|
2.62
|
2.63
|
2.67
|
2.63
|
142,100
|
|
|
1/11/2021
|
+0.07 / +2.61%
|
2.50
|
2.75
|
2.50
|
2.75
|
2.60
|
2.75
|
187,800
|
|
|
1/8/2021
|
-0.19 / -6.62%
|
2.87
|
2.90
|
2.67
|
2.68
|
2.75
|
2.68
|
129,200
|
|
|
1/7/2021
|
+0.15 / +5.51%
|
2.91
|
2.91
|
2.72
|
2.87
|
2.87
|
2.87
|
310,400
|
|
|
1/6/2021
|
+0.17 / +6.67%
|
2.72
|
2.72
|
2.70
|
2.72
|
2.72
|
2.72
|
354,700
|
|
|
1/5/2021
|
+0.16 / +6.69%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
82,200
|
|
|
1/4/2021
|
+0.15 / +6.70%
|
2.39
|
2.39
|
2.39
|
2.39
|
2.39
|
2.39
|
164,800
|
|
|
12/31/2020
|
+0.14 / +6.67%
|
2.24
|
2.24
|
2.24
|
2.24
|
2.24
|
2.24
|
130,440
|
|
|
12/30/2020
|
+0.13 / +6.60%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
40,510
|
|
|
12/29/2020
|
+0.12 / +6.49%
|
1.85
|
1.97
|
1.85
|
1.97
|
1.92
|
1.97
|
82,610
|
|
|
12/28/2020
|
+0.01 / +0.54%
|
1.83
|
1.90
|
1.80
|
1.85
|
1.86
|
1.85
|
139,660
|
|
|
12/25/2020
|
0.00 / 0.00%
|
1.84
|
1.87
|
1.80
|
1.84
|
1.85
|
1.84
|
20,220
|
|
|
12/24/2020
|
-0.01 / -0.54%
|
1.85
|
1.85
|
1.77
|
1.84
|
1.81
|
1.84
|
22,980
|
|
|
12/23/2020
|
-0.01 / -0.54%
|
1.86
|
1.94
|
1.85
|
1.85
|
1.86
|
1.85
|
96,990
|
|
|
12/22/2020
|
+0.02 / +1.09%
|
1.87
|
1.87
|
1.76
|
1.86
|
1.83
|
1.86
|
16,190
|
|
|
12/21/2020
|
-0.03 / -1.60%
|
1.85
|
1.85
|
1.80
|
1.84
|
1.81
|
1.84
|
73,780
|
|
|
12/18/2020
|
+0.05 / +2.75%
|
1.79
|
1.87
|
1.77
|
1.87
|
1.84
|
1.87
|
3,670
|
|
|
12/17/2020
|
-0.03 / -1.62%
|
1.81
|
1.89
|
1.80
|
1.82
|
1.80
|
1.82
|
15,120
|
|
|
12/16/2020
|
+0.04 / +2.21%
|
1.86
|
1.86
|
1.80
|
1.85
|
1.81
|
1.85
|
52,200
|
|
|
12/15/2020
|
-0.03 / -1.63%
|
1.84
|
1.84
|
1.79
|
1.81
|
1.80
|
1.81
|
43,910
|
|
|
12/14/2020
|
+0.03 / +1.66%
|
1.82
|
1.84
|
1.82
|
1.84
|
1.84
|
1.84
|
13,050
|
|
|
12/11/2020
|
+0.01 / +0.56%
|
1.83
|
1.83
|
1.80
|
1.81
|
1.81
|
1.81
|
6,590
|
|
|
12/10/2020
|
-0.04 / -2.17%
|
1.76
|
1.85
|
1.76
|
1.80
|
1.81
|
1.80
|
7,440
|
|
|
12/9/2020
|
+0.04 / +2.22%
|
1.80
|
1.85
|
1.80
|
1.84
|
1.82
|
1.84
|
26,430
|
|
|
12/8/2020
|
-0.03 / -1.64%
|
1.82
|
1.84
|
1.73
|
1.80
|
1.76
|
1.80
|
27,700
|
|
|
12/7/2020
|
-0.07 / -3.68%
|
1.90
|
1.90
|
1.78
|
1.83
|
1.83
|
1.83
|
23,890
|
|
|
12/4/2020
|
+0.05 / +2.70%
|
1.92
|
1.92
|
1.83
|
1.90
|
1.84
|
1.90
|
600
|
|
|