|
Closing price on 10/3/2018
|
|
| Open |
3.14 |
| High |
3.35 |
| Low |
3.13 |
| Volume |
2,160 |
| Split-adjusted Price |
3.35 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2018
|
+0.08 / +2.00%
|
3.73
|
4.10
|
3.72
|
4.08
|
4.08
|
4.08
|
152,710
|
|
|
9/5/2018
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.05
|
4.00
|
130,730
|
|
|
9/4/2018
|
0.00 / 0.00%
|
3.90
|
4.16
|
3.90
|
3.90
|
4.06
|
3.90
|
427,990
|
|
|
8/31/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
186,220
|
|
|
8/30/2018
|
+0.20 / +5.41%
|
3.76
|
3.95
|
3.70
|
3.90
|
3.86
|
3.90
|
156,900
|
|
|
8/29/2018
|
+0.15 / +4.23%
|
3.60
|
3.75
|
3.60
|
3.70
|
3.71
|
3.70
|
378,210
|
|
|
8/28/2018
|
+0.10 / +2.90%
|
3.45
|
3.69
|
3.45
|
3.55
|
3.51
|
3.55
|
238,070
|
|
|
8/27/2018
|
0.00 / 0.00%
|
3.22
|
3.45
|
3.21
|
3.45
|
3.41
|
3.45
|
60,060
|
|
|
8/24/2018
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.21
|
3.45
|
3.23
|
3.45
|
14,230
|
|
|
8/23/2018
|
+0.15 / +4.55%
|
3.30
|
3.45
|
3.10
|
3.45
|
3.10
|
3.45
|
25,160
|
|
|
8/22/2018
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
45,110
|
|
|