|
Closing price on 1/3/2023
|
|
| Open |
3.05 |
| High |
3.29 |
| Low |
3.03 |
| Volume |
161,400 |
| Split-adjusted Price |
3.27 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.05 / +1.55%
|
3.05
|
3.29
|
3.03
|
3.27
|
3.21
|
3.27
|
161,400
|
|
|
12/30/2022
|
-0.21 / -6.12%
|
3.45
|
3.45
|
3.19
|
3.22
|
3.27
|
3.22
|
142,700
|
|
|
12/29/2022
|
+0.06 / +1.78%
|
3.60
|
3.60
|
3.32
|
3.43
|
3.52
|
3.43
|
528,800
|
|
|
12/28/2022
|
+0.22 / +6.98%
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
160,000
|
|
|
12/27/2022
|
+0.20 / +6.78%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
68,300
|
|
|
12/26/2022
|
+0.19 / +6.88%
|
2.60
|
2.95
|
2.60
|
2.95
|
2.95
|
2.95
|
150,600
|
|
|
12/23/2022
|
-0.01 / -0.36%
|
2.76
|
2.76
|
2.67
|
2.76
|
2.72
|
2.76
|
49,900
|
|
|
12/22/2022
|
+0.07 / +2.59%
|
2.67
|
2.80
|
2.60
|
2.77
|
2.68
|
2.77
|
46,000
|
|
|
12/21/2022
|
-0.13 / -4.59%
|
2.83
|
2.88
|
2.64
|
2.70
|
2.73
|
2.70
|
128,900
|
|
|
12/20/2022
|
-0.21 / -6.91%
|
2.95
|
3.02
|
2.83
|
2.83
|
2.84
|
2.83
|
176,200
|
|
|
12/19/2022
|
-0.07 / -2.25%
|
3.14
|
3.14
|
3.04
|
3.04
|
3.08
|
3.04
|
102,100
|
|
|
12/16/2022
|
-0.03 / -0.96%
|
3.20
|
3.20
|
3.09
|
3.11
|
3.14
|
3.11
|
95,300
|
|
|
12/15/2022
|
+0.02 / +0.64%
|
3.10
|
3.20
|
3.07
|
3.14
|
3.12
|
3.14
|
80,600
|
|
|
12/14/2022
|
+0.03 / +0.97%
|
3.13
|
3.25
|
3.08
|
3.12
|
3.14
|
3.12
|
188,500
|
|
|
12/13/2022
|
-0.02 / -0.64%
|
2.93
|
3.14
|
2.93
|
3.09
|
3.04
|
3.09
|
94,300
|
|
|
12/12/2022
|
-0.06 / -1.89%
|
3.17
|
3.39
|
3.10
|
3.11
|
3.27
|
3.11
|
174,600
|
|
|
12/9/2022
|
-0.23 / -6.76%
|
3.52
|
3.52
|
3.17
|
3.17
|
3.25
|
3.17
|
175,500
|
|
|
12/8/2022
|
+0.09 / +2.72%
|
3.11
|
3.54
|
3.11
|
3.40
|
3.39
|
3.40
|
354,700
|
|
|
12/7/2022
|
-0.24 / -6.76%
|
3.31
|
3.54
|
3.31
|
3.31
|
3.34
|
3.31
|
602,400
|
|
|
12/6/2022
|
+0.23 / +6.93%
|
3.55
|
3.55
|
3.32
|
3.55
|
3.53
|
3.55
|
1,044,500
|
|
|
12/5/2022
|
+0.21 / +6.75%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
160,800
|
|
|
12/2/2022
|
+0.20 / +6.87%
|
3.11
|
3.11
|
3.00
|
3.11
|
3.09
|
3.11
|
367,500
|
|
|
12/1/2022
|
+0.19 / +6.99%
|
2.91
|
2.91
|
2.90
|
2.91
|
2.91
|
2.91
|
203,600
|
|
|
11/30/2022
|
+0.17 / +6.67%
|
2.72
|
2.72
|
2.61
|
2.72
|
2.71
|
2.72
|
379,200
|
|
|
11/29/2022
|
+0.16 / +6.69%
|
2.55
|
2.55
|
2.29
|
2.55
|
2.47
|
2.55
|
374,000
|
|
|
11/28/2022
|
+0.15 / +6.70%
|
2.33
|
2.39
|
2.33
|
2.39
|
2.38
|
2.39
|
316,900
|
|
|
11/25/2022
|
+0.11 / +5.16%
|
2.26
|
2.26
|
2.15
|
2.24
|
2.22
|
2.24
|
192,000
|
|
|
11/24/2022
|
+0.13 / +6.50%
|
2.14
|
2.14
|
1.92
|
2.13
|
2.11
|
2.13
|
711,400
|
|
|
11/23/2022
|
+0.13 / +6.95%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
95,200
|
|
|
11/22/2022
|
+0.12 / +6.86%
|
1.87
|
1.87
|
1.87
|
1.87
|
1.87
|
1.87
|
31,100
|
|
|