|
Closing price on 1/2/2018
|
|
| Open |
4.05 |
| High |
4.20 |
| Low |
4.05 |
| Volume |
79,450 |
| Split-adjusted Price |
4.05 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
+0.05 / +1.25%
|
4.05
|
4.20
|
4.05
|
4.05
|
4.12
|
4.05
|
79,450
|
|
|
12/29/2017
|
+0.05 / +1.27%
|
3.95
|
4.09
|
3.95
|
4.00
|
3.96
|
4.00
|
27,790
|
|
|
12/28/2017
|
0.00 / 0.00%
|
3.95
|
3.96
|
3.95
|
3.95
|
3.95
|
3.95
|
119,650
|
|
|
12/27/2017
|
-0.08 / -1.99%
|
4.00
|
4.06
|
3.95
|
3.95
|
4.01
|
3.95
|
89,670
|
|
|
12/26/2017
|
-0.12 / -2.89%
|
4.15
|
4.15
|
4.00
|
4.03
|
4.12
|
4.03
|
34,480
|
|
|
12/25/2017
|
+0.05 / +1.22%
|
4.10
|
4.15
|
3.96
|
4.15
|
4.06
|
4.15
|
24,410
|
|
|
12/22/2017
|
+0.10 / +2.50%
|
4.20
|
4.20
|
3.92
|
4.10
|
4.02
|
4.10
|
132,020
|
|
|
12/21/2017
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.85
|
4.00
|
3.94
|
4.00
|
55,060
|
|
|
12/20/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.08
|
4.10
|
9,020
|
|
|
12/19/2017
|
+0.13 / +3.27%
|
3.98
|
4.18
|
3.98
|
4.10
|
3.99
|
4.10
|
42,560
|
|
|
12/18/2017
|
-0.25 / -5.92%
|
4.20
|
4.35
|
3.95
|
3.97
|
4.10
|
3.97
|
90,230
|
|
|
12/15/2017
|
+0.07 / +1.69%
|
4.10
|
4.30
|
4.06
|
4.22
|
4.17
|
4.22
|
172,550
|
|
|
12/14/2017
|
+0.15 / +3.75%
|
4.05
|
4.21
|
4.00
|
4.15
|
4.13
|
4.15
|
90,050
|
|
|
12/13/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.99
|
4.00
|
4.00
|
4.00
|
98,470
|
|
|
12/12/2017
|
-0.08 / -1.96%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
31,620
|
|
|
12/11/2017
|
-0.02 / -0.49%
|
4.10
|
4.11
|
4.00
|
4.08
|
4.06
|
4.08
|
93,770
|
|
|
12/8/2017
|
+0.17 / +4.33%
|
3.72
|
4.10
|
3.72
|
4.10
|
3.97
|
4.10
|
185,010
|
|
|
12/7/2017
|
-0.13 / -3.20%
|
4.07
|
4.07
|
3.93
|
3.93
|
3.96
|
3.93
|
2,167,440
|
|
|
12/6/2017
|
-0.07 / -1.69%
|
4.15
|
4.15
|
4.05
|
4.06
|
4.11
|
4.06
|
2,155,210
|
|
|
12/5/2017
|
+0.27 / +6.99%
|
3.95
|
4.13
|
3.95
|
4.13
|
4.08
|
4.13
|
2,343,120
|
|
|
12/4/2017
|
+0.25 / +6.93%
|
3.65
|
3.86
|
3.65
|
3.86
|
3.84
|
3.86
|
2,192,280
|
|
|
12/1/2017
|
+0.01 / +0.28%
|
3.60
|
3.69
|
3.60
|
3.61
|
3.61
|
3.61
|
2,182,950
|
|
|
11/30/2017
|
-0.04 / -1.10%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
2,218,440
|
|
|
11/29/2017
|
+0.19 / +5.51%
|
3.67
|
3.67
|
3.42
|
3.64
|
3.51
|
3.64
|
2,119,470
|
|
|
11/28/2017
|
-0.25 / -6.76%
|
3.79
|
3.80
|
3.45
|
3.45
|
3.51
|
3.45
|
25,260
|
|
|
11/27/2017
|
+0.04 / +1.09%
|
3.66
|
3.74
|
3.55
|
3.70
|
3.65
|
3.70
|
64,000
|
|
|
11/24/2017
|
0.00 / 0.00%
|
3.66
|
3.74
|
3.66
|
3.66
|
3.68
|
3.66
|
13,910
|
|
|
11/23/2017
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
2,100
|
|
|
11/22/2017
|
-0.10 / -2.66%
|
3.76
|
3.80
|
3.65
|
3.66
|
3.67
|
3.66
|
29,510
|
|
|
11/21/2017
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.55
|
3.76
|
3.74
|
3.76
|
6,690
|
|
|