|
Closing price on 10/7/2016
|
|
| Open |
2.18 |
| High |
2.25 |
| Low |
2.16 |
| Volume |
14,520 |
| Split-adjusted Price |
2.18 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
71,920
|
|
|
9/8/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
36,990
|
|
|
9/7/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
40,460
|
|
|
9/6/2016
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
38,220
|
|
|
9/5/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.57
|
2.60
|
198,880
|
|
|
9/1/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
113,350
|
|
|
8/31/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.57
|
2.60
|
69,550
|
|
|
8/30/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
12,020
|
|
|
8/29/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
109,400
|
|
|
8/26/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
35,600
|
|
|