|
Closing price on 1/13/2020
|
|
| Open |
1.62 |
| High |
1.76 |
| Low |
1.62 |
| Volume |
23,440 |
| Split-adjusted Price |
1.62 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2019
|
0.00 / 0.00%
|
1.80
|
1.85
|
1.80
|
1.85
|
1.83
|
1.85
|
2,630
|
|
|
12/11/2019
|
+0.09 / +5.11%
|
1.72
|
1.87
|
1.72
|
1.85
|
1.79
|
1.85
|
1,240
|
|
|
12/10/2019
|
-0.13 / -6.88%
|
1.80
|
1.87
|
1.76
|
1.76
|
1.77
|
1.76
|
47,930
|
|
|
12/9/2019
|
0.00 / 0.00%
|
1.89
|
1.89
|
1.89
|
1.89
|
1.89
|
1.89
|
0
|
|
|
12/6/2019
|
+0.12 / +6.78%
|
1.80
|
1.89
|
1.72
|
1.89
|
1.83
|
1.89
|
8,400
|
|
|
12/5/2019
|
-0.11 / -5.85%
|
1.81
|
1.87
|
1.77
|
1.77
|
1.80
|
1.77
|
30,030
|
|
|
12/4/2019
|
+0.01 / +0.53%
|
1.82
|
1.88
|
1.74
|
1.88
|
1.78
|
1.88
|
43,890
|
|
|
12/3/2019
|
-0.04 / -2.09%
|
1.90
|
1.90
|
1.80
|
1.87
|
1.87
|
1.87
|
42,410
|
|
|
12/2/2019
|
-0.02 / -1.04%
|
1.90
|
1.91
|
1.85
|
1.91
|
1.89
|
1.91
|
5,650
|
|
|