|
Closing price on 1/28/2016
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
38,440 |
| Split-adjusted Price |
3.30 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
38,440
|
|
|
1/27/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
130,020
|
|
|
1/26/2016
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
43,000
|
|
|
1/25/2016
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.25
|
3.30
|
250,530
|
|
|
1/22/2016
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
243,110
|
|
|
1/21/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
118,150
|
|
|
1/20/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.27
|
3.30
|
52,640
|
|
|
1/19/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
271,570
|
|
|
1/18/2016
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
555,630
|
|
|
1/15/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
13,150
|
|
|
1/14/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
69,140
|
|
|
1/13/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
112,150
|
|
|
1/12/2016
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
127,920
|
|
|
1/11/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
120,510
|
|
|
1/8/2016
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.54
|
3.50
|
302,750
|
|
|
1/7/2016
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
507,430
|
|
|
1/6/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.87
|
3.90
|
211,370
|
|
|
1/5/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
232,780
|
|
|
1/4/2016
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
25,920
|
|
|
12/31/2015
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.03
|
4.10
|
156,870
|
|
|
12/30/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
76,370
|
|
|
12/29/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
127,920
|
|
|
12/28/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
50,200
|
|
|
12/25/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
47,460
|
|
|
12/24/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.87
|
3.80
|
58,690
|
|
|
12/23/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.87
|
3.80
|
63,780
|
|
|
12/22/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
207,520
|
|
|
12/21/2015
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
507,200
|
|
|
12/18/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
30,590
|
|
|
12/17/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
4.20
|
36,500
|
|
|