|
Closing price on 1/31/2020
|
|
| Open |
1.74 |
| High |
1.74 |
| Low |
1.63 |
| Volume |
5,960 |
| Split-adjusted Price |
1.63 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-0.11 / -6.32%
|
1.74
|
1.74
|
1.63
|
1.63
|
1.68
|
1.63
|
5,960
|
|
|
1/30/2020
|
+0.01 / +0.58%
|
1.63
|
1.75
|
1.63
|
1.74
|
1.69
|
1.74
|
950
|
|
|
1/22/2020
|
0.00 / 0.00%
|
1.67
|
1.73
|
1.67
|
1.73
|
1.73
|
1.73
|
270
|
|
|
1/21/2020
|
-0.02 / -1.14%
|
1.65
|
1.73
|
1.65
|
1.73
|
1.69
|
1.73
|
2,020
|
|
|
1/20/2020
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
35,000
|
|
|
1/17/2020
|
+0.05 / +2.94%
|
1.59
|
1.75
|
1.59
|
1.75
|
1.67
|
1.75
|
9,580
|
|
|
1/16/2020
|
0.00 / 0.00%
|
1.69
|
1.70
|
1.69
|
1.70
|
1.70
|
1.70
|
5,000
|
|
|
1/15/2020
|
+0.10 / +6.25%
|
1.61
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
560
|
|
|
1/14/2020
|
-0.02 / -1.23%
|
1.62
|
1.72
|
1.60
|
1.60
|
1.63
|
1.60
|
2,460
|
|
|
1/13/2020
|
-0.08 / -4.71%
|
1.62
|
1.76
|
1.62
|
1.62
|
1.75
|
1.62
|
23,440
|
|
|
1/10/2020
|
-0.07 / -3.95%
|
1.76
|
1.77
|
1.70
|
1.70
|
1.76
|
1.70
|
20,510
|
|
|
1/9/2020
|
0.00 / 0.00%
|
1.71
|
1.77
|
1.66
|
1.77
|
1.73
|
1.77
|
25,410
|
|
|
1/8/2020
|
+0.07 / +4.12%
|
1.70
|
1.78
|
1.70
|
1.77
|
1.77
|
1.77
|
61,620
|
|
|
1/7/2020
|
-0.10 / -5.56%
|
1.79
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
21,050
|
|
|
1/6/2020
|
0.00 / 0.00%
|
1.69
|
1.80
|
1.69
|
1.80
|
1.80
|
1.80
|
30,010
|
|
|
1/3/2020
|
+0.03 / +1.69%
|
1.70
|
1.85
|
1.66
|
1.80
|
1.75
|
1.80
|
31,400
|
|
|
1/2/2020
|
-0.01 / -0.56%
|
1.78
|
1.78
|
1.66
|
1.77
|
1.78
|
1.77
|
3,380
|
|
|
12/31/2019
|
0.00 / 0.00%
|
1.78
|
1.78
|
1.78
|
1.78
|
1.78
|
1.78
|
4,010
|
|
|
12/30/2019
|
+0.10 / +5.95%
|
1.79
|
1.79
|
1.78
|
1.78
|
1.79
|
1.78
|
1,760
|
|
|
12/27/2019
|
-0.07 / -4.00%
|
1.73
|
1.75
|
1.68
|
1.68
|
1.75
|
1.68
|
4,010
|
|
|
12/26/2019
|
+0.02 / +1.16%
|
1.70
|
1.75
|
1.70
|
1.75
|
1.71
|
1.75
|
7,030
|
|
|
12/25/2019
|
-0.07 / -3.89%
|
1.70
|
1.79
|
1.70
|
1.73
|
1.73
|
1.73
|
4,740
|
|
|
12/24/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.75
|
1.80
|
1.79
|
1.80
|
3,260
|
|
|
12/23/2019
|
+0.06 / +3.45%
|
1.75
|
1.80
|
1.75
|
1.80
|
1.78
|
1.80
|
6,110
|
|
|
12/20/2019
|
-0.11 / -5.95%
|
1.78
|
1.78
|
1.74
|
1.74
|
1.74
|
1.74
|
10,340
|
|
|
12/19/2019
|
0.00 / 0.00%
|
1.86
|
1.86
|
1.85
|
1.85
|
1.86
|
1.85
|
330
|
|
|
12/18/2019
|
-0.01 / -0.54%
|
1.76
|
1.85
|
1.76
|
1.85
|
1.81
|
1.85
|
110
|
|
|
12/17/2019
|
+0.06 / +3.33%
|
1.79
|
1.86
|
1.79
|
1.86
|
1.83
|
1.86
|
3,560
|
|
|
12/16/2019
|
-0.08 / -4.26%
|
1.86
|
1.89
|
1.79
|
1.80
|
1.81
|
1.80
|
20,480
|
|
|
12/13/2019
|
+0.03 / +1.62%
|
1.80
|
1.88
|
1.80
|
1.88
|
1.84
|
1.88
|
3,550
|
|
|