|
Closing price on 1/22/2015
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
95,530 |
| Split-adjusted Price |
6.30 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
95,530
|
|
|
1/21/2015
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
56,260
|
|
|
1/20/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
118,940
|
|
|
1/19/2015
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
153,920
|
|
|
1/16/2015
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
605,720
|
|
|
1/15/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
236,330
|
|
|
1/14/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
175,950
|
|
|
1/13/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
114,950
|
|
|
1/12/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
170,460
|
|
|
1/9/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
254,380
|
|
|
1/8/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
45,990
|
|
|
1/7/2015
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
220,510
|
|
|
1/6/2015
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
159,520
|
|
|
1/5/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
198,150
|
|
|
12/31/2014
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
310,340
|
|
|
12/30/2014
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.70
|
6.00
|
6.00
|
6.00
|
293,670
|
|
|
12/29/2014
|
-0.40 / -6.45%
|
6.50
|
6.50
|
5.80
|
5.80
|
5.80
|
5.80
|
429,770
|
|
|
12/26/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
360,200
|
|
|
12/25/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
235,080
|
|
|
12/24/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
70,170
|
|
|
12/23/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
167,450
|
|
|
12/22/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.50
|
6.50
|
147,790
|
|
|
12/19/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
335,050
|
|
|
12/18/2014
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
506,100
|
|
|
12/17/2014
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
6.60
|
520,620
|
|
|
12/16/2014
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
167,470
|
|
|
12/15/2014
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
221,080
|
|
|
12/12/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
7.20
|
156,210
|
|
|
12/11/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
7.10
|
213,050
|
|
|
12/10/2014
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
216,050
|
|
|