|
Closing price on 10/30/2018
|
|
| Open |
2.89 |
| High |
2.93 |
| Low |
2.69 |
| Volume |
29,510 |
| Split-adjusted Price |
2.69 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-0.20 / -6.92%
|
2.89
|
2.93
|
2.69
|
2.69
|
2.88
|
2.69
|
29,510
|
|
|
10/29/2018
|
+0.15 / +5.47%
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
500
|
|
|
10/26/2018
|
-0.18 / -6.16%
|
2.72
|
2.99
|
2.72
|
2.74
|
2.79
|
2.74
|
970
|
|
|
10/25/2018
|
-0.01 / -0.34%
|
2.73
|
2.92
|
2.73
|
2.92
|
2.89
|
2.92
|
24,240
|
|
|
10/24/2018
|
-0.22 / -6.98%
|
2.93
|
2.93
|
2.93
|
2.93
|
2.93
|
2.93
|
6,010
|
|
|
10/23/2018
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
900
|
|
|
10/22/2018
|
+0.03 / +0.96%
|
3.20
|
3.20
|
3.15
|
3.15
|
3.17
|
3.15
|
6,000
|
|
|
10/19/2018
|
0.00 / 0.00%
|
2.91
|
3.12
|
2.91
|
3.12
|
2.91
|
3.12
|
450,000
|
|
|
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
|
|
|