|
Closing price on 11/23/2020
|
|
| Open |
1.70 |
| High |
1.73 |
| Low |
1.70 |
| Volume |
6,170 |
| Split-adjusted Price |
1.73 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2020
|
+0.03 / +1.76%
|
1.70
|
1.73
|
1.70
|
1.73
|
1.72
|
1.73
|
6,170
|
|
|
11/20/2020
|
-0.01 / -0.58%
|
1.70
|
1.74
|
1.70
|
1.70
|
1.70
|
1.70
|
2,050
|
|
|
11/19/2020
|
+0.01 / +0.59%
|
1.70
|
1.72
|
1.70
|
1.71
|
1.70
|
1.71
|
6,640
|
|
|
11/18/2020
|
-0.06 / -3.41%
|
1.76
|
1.76
|
1.65
|
1.70
|
1.68
|
1.70
|
20,090
|
|
|
11/17/2020
|
-0.01 / -0.56%
|
1.75
|
1.76
|
1.70
|
1.76
|
1.75
|
1.76
|
4,240
|
|
|
11/16/2020
|
0.00 / 0.00%
|
1.77
|
1.77
|
1.70
|
1.77
|
1.71
|
1.77
|
11,060
|
|
|
11/13/2020
|
+0.03 / +1.72%
|
1.75
|
1.77
|
1.65
|
1.77
|
1.74
|
1.77
|
28,440
|
|
|
11/12/2020
|
0.00 / 0.00%
|
1.74
|
1.74
|
1.74
|
1.74
|
1.74
|
1.74
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
1.63
|
1.75
|
1.63
|
1.74
|
1.68
|
1.74
|
4,690
|
|
|
11/10/2020
|
+0.04 / +2.35%
|
1.70
|
1.75
|
1.70
|
1.74
|
1.74
|
1.74
|
5,410
|
|
|
11/9/2020
|
+0.03 / +1.80%
|
1.56
|
1.70
|
1.56
|
1.70
|
1.68
|
1.70
|
9,030
|
|
|
11/6/2020
|
-0.01 / -0.60%
|
1.67
|
1.67
|
1.61
|
1.67
|
1.65
|
1.67
|
12,110
|
|
|
11/5/2020
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
5,600
|
|
|
11/4/2020
|
+0.08 / +5.00%
|
1.58
|
1.68
|
1.58
|
1.68
|
1.67
|
1.68
|
10,300
|
|
|
11/3/2020
|
-0.01 / -0.62%
|
1.67
|
1.67
|
1.60
|
1.60
|
1.60
|
1.60
|
4,300
|
|
|
11/2/2020
|
-0.03 / -1.83%
|
1.68
|
1.68
|
1.61
|
1.61
|
1.65
|
1.61
|
5,990
|
|
|
10/30/2020
|
+0.01 / +0.61%
|
1.63
|
1.64
|
1.63
|
1.64
|
1.64
|
1.64
|
300
|
|
|
10/29/2020
|
+0.04 / +2.52%
|
1.66
|
1.66
|
1.59
|
1.63
|
1.61
|
1.63
|
11,160
|
|
|
10/28/2020
|
-0.11 / -6.47%
|
1.60
|
1.70
|
1.59
|
1.59
|
1.63
|
1.59
|
11,040
|
|
|
10/27/2020
|
+0.05 / +3.03%
|
1.70
|
1.70
|
1.57
|
1.70
|
1.59
|
1.70
|
5,040
|
|
|
10/26/2020
|
-0.04 / -2.37%
|
1.58
|
1.70
|
1.58
|
1.65
|
1.65
|
1.65
|
1,490
|
|
|
10/23/2020
|
-0.01 / -0.59%
|
1.70
|
1.70
|
1.69
|
1.69
|
1.70
|
1.69
|
170
|
|
|
10/22/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1,220
|
|
|
10/21/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
2,450
|
|
|
10/20/2020
|
+0.08 / +4.94%
|
1.64
|
1.71
|
1.64
|
1.70
|
1.69
|
1.70
|
21,900
|
|
|
10/19/2020
|
+0.02 / +1.25%
|
1.60
|
1.62
|
1.60
|
1.62
|
1.62
|
1.62
|
2,300
|
|
|
10/16/2020
|
-0.05 / -3.03%
|
1.65
|
1.65
|
1.54
|
1.60
|
1.57
|
1.60
|
33,820
|
|
|
10/15/2020
|
-0.09 / -5.17%
|
1.68
|
1.68
|
1.65
|
1.65
|
1.65
|
1.65
|
19,640
|
|
|
10/14/2020
|
-0.01 / -0.57%
|
1.75
|
1.75
|
1.68
|
1.74
|
1.74
|
1.74
|
12,070
|
|
|
10/13/2020
|
+0.03 / +1.74%
|
1.70
|
1.75
|
1.60
|
1.75
|
1.75
|
1.75
|
6,380
|
|
|