|
Closing price on 10/18/2018
|
|
| Open |
3.12 |
| High |
3.30 |
| Low |
3.12 |
| Volume |
22,160 |
| Split-adjusted Price |
3.12 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
-0.23 / -6.87%
|
3.12
|
3.30
|
3.12
|
3.12
|
3.17
|
3.12
|
22,160
|
|
|
10/17/2018
|
-0.06 / -1.76%
|
3.45
|
3.45
|
3.18
|
3.35
|
3.19
|
3.35
|
24,450
|
|
|
10/16/2018
|
+0.02 / +0.59%
|
3.42
|
3.42
|
3.16
|
3.41
|
3.17
|
3.41
|
8,510
|
|
|
10/15/2018
|
+0.12 / +3.67%
|
3.30
|
3.39
|
3.10
|
3.39
|
3.30
|
3.39
|
1,360
|
|
|
10/12/2018
|
+0.20 / +6.51%
|
3.07
|
3.27
|
3.07
|
3.27
|
3.17
|
3.27
|
510
|
|
|
10/11/2018
|
-0.23 / -6.97%
|
3.50
|
3.50
|
3.07
|
3.07
|
3.18
|
3.07
|
99,350
|
|
|
10/10/2018
|
+0.04 / +1.23%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
70
|
|
|
10/9/2018
|
-0.24 / -6.86%
|
3.50
|
3.50
|
3.26
|
3.26
|
3.38
|
3.26
|
5,910
|
|
|
10/8/2018
|
+0.15 / +4.48%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
|
10/5/2018
|
+0.20 / +6.35%
|
2.94
|
3.35
|
2.93
|
3.35
|
3.11
|
3.35
|
13,190
|
|
|
10/4/2018
|
-0.20 / -5.97%
|
3.35
|
3.35
|
3.15
|
3.15
|
3.25
|
3.15
|
3,290
|
|
|
10/3/2018
|
+0.21 / +6.69%
|
3.14
|
3.35
|
3.13
|
3.35
|
3.24
|
3.35
|
2,160
|
|
|
10/2/2018
|
-0.22 / -6.55%
|
3.14
|
3.14
|
3.14
|
3.14
|
3.14
|
3.14
|
1,950
|
|
|
10/1/2018
|
-0.25 / -6.93%
|
3.40
|
3.40
|
3.36
|
3.36
|
3.37
|
3.36
|
59,660
|
|
|
9/28/2018
|
-0.27 / -6.96%
|
3.85
|
3.88
|
3.61
|
3.61
|
3.74
|
3.61
|
5,880
|
|
|
9/27/2018
|
+0.25 / +6.89%
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
2,000
|
|
|
9/26/2018
|
+0.23 / +6.76%
|
3.26
|
3.63
|
3.26
|
3.63
|
3.27
|
3.63
|
28,710
|
|
|
9/25/2018
|
+0.13 / +3.98%
|
3.27
|
3.49
|
3.08
|
3.40
|
3.14
|
3.40
|
6,050
|
|
|
9/24/2018
|
-0.23 / -6.57%
|
3.50
|
3.50
|
3.27
|
3.27
|
3.47
|
3.27
|
5,190
|
|
|
9/21/2018
|
+0.04 / +1.16%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.59
|
3.50
|
5,010
|
|
|
9/20/2018
|
0.00 / 0.00%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
1,510
|
|
|
9/19/2018
|
-0.09 / -2.54%
|
3.45
|
3.75
|
3.45
|
3.46
|
3.53
|
3.46
|
8,700
|
|
|
9/18/2018
|
-0.24 / -6.33%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
10,050
|
|
|
9/17/2018
|
+0.08 / +2.16%
|
3.71
|
3.79
|
3.46
|
3.79
|
3.59
|
3.79
|
9,190
|
|
|
9/14/2018
|
-0.27 / -6.78%
|
3.80
|
3.80
|
3.71
|
3.71
|
3.75
|
3.71
|
9,340
|
|
|
9/13/2018
|
0.00 / 0.00%
|
3.72
|
3.98
|
3.72
|
3.98
|
3.85
|
3.98
|
2,010
|
|
|
9/12/2018
|
-0.01 / -0.25%
|
3.72
|
3.98
|
3.72
|
3.98
|
3.85
|
3.98
|
1,500
|
|
|
9/11/2018
|
0.00 / 0.00%
|
3.75
|
3.99
|
3.75
|
3.99
|
3.99
|
3.99
|
70
|
|
|
9/10/2018
|
+0.04 / +1.01%
|
4.00
|
4.01
|
3.69
|
3.99
|
4.00
|
3.99
|
44,020
|
|
|
9/7/2018
|
-0.13 / -3.19%
|
4.08
|
4.10
|
3.95
|
3.95
|
4.04
|
3.95
|
408,620
|
|
|