|
Closing price on 11/10/2017
|
|
| Open |
3.41 |
| High |
3.60 |
| Low |
3.41 |
| Volume |
26,110 |
| Split-adjusted Price |
3.58 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
+0.08 / +2.29%
|
3.41
|
3.60
|
3.41
|
3.58
|
3.52
|
3.58
|
26,110
|
|
|
11/9/2017
|
-0.17 / -4.63%
|
3.50
|
3.66
|
3.50
|
3.50
|
3.53
|
3.50
|
15,000
|
|
|
11/8/2017
|
+0.15 / +4.26%
|
3.68
|
3.68
|
3.47
|
3.67
|
3.50
|
3.67
|
31,390
|
|
|
11/7/2017
|
-0.13 / -3.56%
|
3.73
|
3.73
|
3.52
|
3.52
|
3.67
|
3.52
|
26,430
|
|
|
11/6/2017
|
-0.06 / -1.62%
|
3.70
|
3.75
|
3.65
|
3.65
|
3.72
|
3.65
|
26,050
|
|
|
11/3/2017
|
+0.21 / +6.00%
|
3.74
|
3.74
|
3.50
|
3.71
|
3.51
|
3.71
|
570
|
|
|
11/2/2017
|
-0.24 / -6.42%
|
3.49
|
3.53
|
3.48
|
3.50
|
3.51
|
3.50
|
147,780
|
|
|
11/1/2017
|
-0.01 / -0.27%
|
3.60
|
3.75
|
3.60
|
3.74
|
3.71
|
3.74
|
13,200
|
|
|
10/31/2017
|
-0.10 / -2.60%
|
3.75
|
3.75
|
3.70
|
3.75
|
3.72
|
3.75
|
22,610
|
|
|
10/30/2017
|
-0.08 / -2.04%
|
3.98
|
3.98
|
3.80
|
3.85
|
3.92
|
3.85
|
50,740
|
|
|
10/27/2017
|
+0.13 / +3.42%
|
3.80
|
3.93
|
3.70
|
3.93
|
3.79
|
3.93
|
21,100
|
|
|
10/26/2017
|
-0.06 / -1.55%
|
3.70
|
3.80
|
3.65
|
3.80
|
3.69
|
3.80
|
316,490
|
|
|
10/25/2017
|
+0.15 / +4.04%
|
3.70
|
3.86
|
3.65
|
3.86
|
3.74
|
3.86
|
5,080
|
|
|
10/24/2017
|
-0.19 / -4.87%
|
3.70
|
3.71
|
3.70
|
3.71
|
3.71
|
3.71
|
400
|
|
|
10/23/2017
|
-0.05 / -1.27%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
26,800
|
|
|
10/20/2017
|
+0.05 / +1.28%
|
3.90
|
3.95
|
3.80
|
3.95
|
3.87
|
3.95
|
22,730
|
|
|
10/19/2017
|
-0.02 / -0.51%
|
3.82
|
3.95
|
3.82
|
3.90
|
3.88
|
3.90
|
22,920
|
|
|
10/18/2017
|
-0.06 / -1.51%
|
3.98
|
3.98
|
3.91
|
3.92
|
3.95
|
3.92
|
7,250
|
|
|
10/17/2017
|
0.00 / 0.00%
|
3.90
|
3.99
|
3.90
|
3.98
|
3.90
|
3.98
|
27,170
|
|
|
10/16/2017
|
+0.12 / +3.11%
|
3.80
|
3.99
|
3.80
|
3.98
|
3.93
|
3.98
|
30,310
|
|
|
10/13/2017
|
-0.14 / -3.50%
|
4.00
|
4.00
|
3.84
|
3.86
|
3.87
|
3.86
|
30,250
|
|
|
10/12/2017
|
+0.11 / +2.83%
|
3.76
|
4.03
|
3.76
|
4.00
|
3.96
|
4.00
|
34,080
|
|
|
10/11/2017
|
+0.03 / +0.78%
|
3.94
|
3.94
|
3.88
|
3.89
|
3.91
|
3.89
|
4,530
|
|
|
10/10/2017
|
-0.02 / -0.52%
|
3.85
|
3.88
|
3.85
|
3.86
|
3.87
|
3.86
|
32,660
|
|
|
10/9/2017
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.79
|
3.88
|
3.81
|
3.88
|
40,100
|
|
|
10/6/2017
|
+0.06 / +1.57%
|
3.82
|
3.89
|
3.80
|
3.88
|
3.80
|
3.88
|
37,060
|
|
|
10/5/2017
|
0.00 / 0.00%
|
3.89
|
3.90
|
3.72
|
3.82
|
3.83
|
3.82
|
81,910
|
|
|
10/4/2017
|
0.00 / 0.00%
|
3.60
|
3.82
|
3.60
|
3.82
|
3.71
|
3.82
|
23,210
|
|
|
10/3/2017
|
0.00 / 0.00%
|
3.80
|
3.89
|
3.70
|
3.82
|
3.77
|
3.82
|
465,290
|
|
|
10/2/2017
|
-0.18 / -4.50%
|
3.99
|
3.99
|
3.74
|
3.82
|
3.81
|
3.82
|
184,230
|
|
|