|
Closing price on 10/21/2016
|
|
| Open |
2.26 |
| High |
2.29 |
| Low |
2.23 |
| Volume |
35,580 |
| Split-adjusted Price |
2.29 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
+0.03 / +1.33%
|
2.26
|
2.29
|
2.23
|
2.29
|
2.27
|
2.29
|
35,580
|
|
|
10/20/2016
|
+0.01 / +0.44%
|
2.28
|
2.28
|
2.22
|
2.26
|
2.26
|
2.26
|
20,840
|
|
|
10/19/2016
|
+0.01 / +0.45%
|
2.23
|
2.26
|
2.22
|
2.25
|
2.23
|
2.25
|
36,280
|
|
|
10/18/2016
|
-0.03 / -1.32%
|
2.27
|
2.27
|
2.18
|
2.24
|
2.22
|
2.24
|
32,420
|
|
|
10/17/2016
|
0.00 / 0.00%
|
2.27
|
2.35
|
2.22
|
2.27
|
2.25
|
2.27
|
62,120
|
|
|
10/14/2016
|
+0.14 / +6.57%
|
2.17
|
2.27
|
2.15
|
2.27
|
2.24
|
2.27
|
160,440
|
|
|
10/13/2016
|
-0.01 / -0.47%
|
2.17
|
2.17
|
2.10
|
2.13
|
2.13
|
2.13
|
134,310
|
|
|
10/12/2016
|
+0.04 / +1.90%
|
2.09
|
2.15
|
2.04
|
2.14
|
2.10
|
2.14
|
70,400
|
|
|
10/11/2016
|
-0.07 / -3.23%
|
2.10
|
2.12
|
2.10
|
2.10
|
2.11
|
2.10
|
29,110
|
|
|
10/10/2016
|
-0.01 / -0.46%
|
2.12
|
2.18
|
2.03
|
2.17
|
2.08
|
2.17
|
159,990
|
|
|
10/7/2016
|
0.00 / 0.00%
|
2.18
|
2.25
|
2.16
|
2.18
|
2.20
|
2.18
|
14,520
|
|
|
10/6/2016
|
+0.08 / +3.81%
|
2.20
|
2.20
|
2.15
|
2.18
|
2.17
|
2.18
|
37,860
|
|
|
10/5/2016
|
+0.05 / +2.44%
|
2.11
|
2.11
|
2.05
|
2.10
|
2.09
|
2.10
|
68,320
|
|
|
10/4/2016
|
-0.14 / -6.39%
|
2.20
|
2.20
|
2.05
|
2.05
|
2.13
|
2.05
|
48,400
|
|
|
10/3/2016
|
-0.03 / -1.35%
|
2.22
|
2.27
|
2.19
|
2.19
|
2.24
|
2.19
|
35,750
|
|
|
9/30/2016
|
+0.07 / +3.26%
|
2.16
|
2.23
|
2.12
|
2.22
|
2.17
|
2.22
|
232,260
|
|
|
9/29/2016
|
-0.13 / -5.70%
|
2.22
|
2.27
|
2.15
|
2.15
|
2.21
|
2.15
|
71,050
|
|
|
9/28/2016
|
0.00 / 0.00%
|
2.28
|
2.30
|
2.20
|
2.28
|
2.27
|
2.28
|
36,200
|
|
|
9/27/2016
|
-0.03 / -1.30%
|
2.35
|
2.35
|
2.28
|
2.28
|
2.30
|
2.28
|
57,270
|
|
|
9/26/2016
|
-0.02 / -0.86%
|
2.32
|
2.33
|
2.31
|
2.31
|
2.32
|
2.31
|
94,760
|
|
|
9/23/2016
|
-0.05 / -2.10%
|
2.38
|
2.38
|
2.32
|
2.33
|
2.34
|
2.33
|
19,680
|
|
|
9/22/2016
|
+0.02 / +0.85%
|
2.32
|
2.40
|
2.32
|
2.38
|
2.37
|
2.38
|
98,400
|
|
|
9/21/2016
|
-0.04 / -1.67%
|
2.33
|
2.36
|
2.30
|
2.36
|
2.31
|
2.36
|
105,220
|
|
|
9/20/2016
|
+0.09 / +3.90%
|
2.31
|
2.41
|
2.31
|
2.40
|
2.37
|
2.40
|
53,090
|
|
|
9/19/2016
|
-0.16 / -6.48%
|
2.47
|
2.47
|
2.31
|
2.31
|
2.34
|
2.31
|
62,720
|
|
|
9/16/2016
|
+0.07 / +2.92%
|
2.46
|
2.50
|
2.36
|
2.47
|
2.47
|
2.47
|
69,140
|
|
|
9/15/2016
|
-0.07 / -2.83%
|
2.43
|
2.43
|
2.35
|
2.40
|
2.39
|
2.40
|
17,540
|
|
|
9/14/2016
|
-0.01 / -0.40%
|
2.48
|
2.50
|
2.46
|
2.47
|
2.48
|
2.47
|
64,530
|
|
|
9/13/2016
|
-0.04 / -1.59%
|
2.55
|
2.56
|
2.46
|
2.48
|
2.51
|
2.48
|
12,370
|
|
|
9/12/2016
|
-0.08 / -3.08%
|
2.51
|
2.52
|
2.50
|
2.52
|
2.50
|
2.52
|
64,290
|
|
|