|
Closing price on 11/11/2022
|
|
| Open |
1.66 |
| High |
1.70 |
| Low |
1.53 |
| Volume |
119,900 |
| Split-adjusted Price |
1.53 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
-0.11 / -6.71%
|
1.66
|
1.70
|
1.53
|
1.53
|
1.56
|
1.53
|
119,900
|
|
|
11/10/2022
|
-0.12 / -6.82%
|
1.76
|
1.81
|
1.64
|
1.64
|
1.65
|
1.64
|
145,900
|
|
|
11/9/2022
|
0.00 / 0.00%
|
1.78
|
1.80
|
1.75
|
1.76
|
1.77
|
1.76
|
94,700
|
|
|
11/8/2022
|
-0.06 / -3.30%
|
1.72
|
1.83
|
1.71
|
1.76
|
1.77
|
1.76
|
123,400
|
|
|
11/7/2022
|
-0.13 / -6.67%
|
1.99
|
2.00
|
1.82
|
1.82
|
1.87
|
1.82
|
179,100
|
|
|
11/4/2022
|
-0.14 / -6.70%
|
2.09
|
2.09
|
1.95
|
1.95
|
1.97
|
1.95
|
144,200
|
|
|
11/3/2022
|
-0.09 / -4.13%
|
2.17
|
2.17
|
2.03
|
2.09
|
2.06
|
2.09
|
159,500
|
|
|
11/2/2022
|
-0.02 / -0.91%
|
2.20
|
2.21
|
2.10
|
2.18
|
2.14
|
2.18
|
107,600
|
|
|
11/1/2022
|
+0.02 / +0.92%
|
2.26
|
2.26
|
2.15
|
2.20
|
2.19
|
2.20
|
67,700
|
|
|
10/31/2022
|
-0.07 / -3.11%
|
2.25
|
2.25
|
2.10
|
2.18
|
2.13
|
2.18
|
72,800
|
|
|
10/28/2022
|
-0.02 / -0.88%
|
2.16
|
2.36
|
2.16
|
2.25
|
2.28
|
2.25
|
142,600
|
|
|
10/27/2022
|
+0.14 / +6.57%
|
2.00
|
2.27
|
2.00
|
2.27
|
2.17
|
2.27
|
92,500
|
|
|
10/26/2022
|
-0.16 / -6.99%
|
2.22
|
2.37
|
2.13
|
2.13
|
2.19
|
2.13
|
47,300
|
|
|
10/25/2022
|
-0.09 / -3.78%
|
2.22
|
2.35
|
2.22
|
2.29
|
2.25
|
2.29
|
317,900
|
|
|
10/24/2022
|
-0.15 / -5.93%
|
2.53
|
2.70
|
2.37
|
2.38
|
2.46
|
2.38
|
99,600
|
|
|
10/21/2022
|
-0.18 / -6.64%
|
2.71
|
2.71
|
2.53
|
2.53
|
2.59
|
2.53
|
93,500
|
|
|
10/20/2022
|
-0.08 / -2.87%
|
2.79
|
2.88
|
2.70
|
2.71
|
2.73
|
2.71
|
30,400
|
|
|
10/19/2022
|
-0.04 / -1.41%
|
2.83
|
2.83
|
2.70
|
2.79
|
2.81
|
2.79
|
55,100
|
|
|
10/18/2022
|
+0.03 / +1.07%
|
2.80
|
2.92
|
2.78
|
2.83
|
2.83
|
2.83
|
110,100
|
|
|
10/17/2022
|
0.00 / 0.00%
|
2.93
|
2.93
|
2.77
|
2.80
|
2.80
|
2.80
|
35,300
|
|
|
10/14/2022
|
+0.03 / +1.08%
|
2.84
|
2.87
|
2.76
|
2.80
|
2.80
|
2.80
|
69,900
|
|
|
10/13/2022
|
-0.07 / -2.46%
|
2.84
|
2.88
|
2.75
|
2.77
|
2.83
|
2.77
|
38,600
|
|
|
10/12/2022
|
+0.13 / +4.80%
|
2.80
|
2.85
|
2.60
|
2.84
|
2.77
|
2.84
|
61,600
|
|
|
10/11/2022
|
-0.01 / -0.37%
|
2.91
|
2.91
|
2.71
|
2.71
|
2.88
|
2.71
|
171,300
|
|
|
10/10/2022
|
+0.06 / +2.26%
|
2.64
|
2.72
|
2.50
|
2.72
|
2.62
|
2.72
|
81,000
|
|
|
10/7/2022
|
-0.20 / -6.99%
|
2.84
|
2.84
|
2.66
|
2.66
|
2.69
|
2.66
|
162,900
|
|
|
10/6/2022
|
-0.16 / -5.30%
|
3.02
|
3.02
|
2.86
|
2.86
|
2.94
|
2.86
|
25,900
|
|
|
10/5/2022
|
+0.09 / +3.07%
|
2.93
|
3.05
|
2.93
|
3.02
|
2.97
|
3.02
|
68,800
|
|
|
10/4/2022
|
-0.17 / -5.48%
|
3.00
|
3.10
|
2.89
|
2.93
|
2.93
|
2.93
|
140,600
|
|
|
10/3/2022
|
-0.15 / -4.62%
|
3.30
|
3.30
|
3.03
|
3.10
|
3.07
|
3.10
|
115,100
|
|
|