|
Closing price on 12/10/2019
|
|
| Open |
1.80 |
| High |
1.87 |
| Low |
1.76 |
| Volume |
47,930 |
| Split-adjusted Price |
1.76 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2019
|
-0.13 / -6.88%
|
1.80
|
1.87
|
1.76
|
1.76
|
1.77
|
1.76
|
47,930
|
|
|
12/9/2019
|
0.00 / 0.00%
|
1.89
|
1.89
|
1.89
|
1.89
|
1.89
|
1.89
|
0
|
|
|
12/6/2019
|
+0.12 / +6.78%
|
1.80
|
1.89
|
1.72
|
1.89
|
1.83
|
1.89
|
8,400
|
|
|
12/5/2019
|
-0.11 / -5.85%
|
1.81
|
1.87
|
1.77
|
1.77
|
1.80
|
1.77
|
30,030
|
|
|
12/4/2019
|
+0.01 / +0.53%
|
1.82
|
1.88
|
1.74
|
1.88
|
1.78
|
1.88
|
43,890
|
|
|
12/3/2019
|
-0.04 / -2.09%
|
1.90
|
1.90
|
1.80
|
1.87
|
1.87
|
1.87
|
42,410
|
|
|
12/2/2019
|
-0.02 / -1.04%
|
1.90
|
1.91
|
1.85
|
1.91
|
1.89
|
1.91
|
5,650
|
|
|
11/29/2019
|
+0.02 / +1.05%
|
1.91
|
1.93
|
1.90
|
1.93
|
1.93
|
1.93
|
12,970
|
|
|
11/28/2019
|
+0.08 / +4.37%
|
1.94
|
1.94
|
1.80
|
1.91
|
1.82
|
1.91
|
65,380
|
|
|
11/27/2019
|
-0.12 / -6.15%
|
1.90
|
1.90
|
1.83
|
1.83
|
1.83
|
1.83
|
27,260
|
|
|
11/26/2019
|
+0.05 / +2.63%
|
1.90
|
1.98
|
1.90
|
1.95
|
1.97
|
1.95
|
4,570
|
|
|
11/25/2019
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
50,890
|
|
|
11/22/2019
|
-0.10 / -5.00%
|
2.13
|
2.13
|
1.86
|
1.90
|
1.91
|
1.90
|
101,090
|
|
|
11/21/2019
|
-0.15 / -6.98%
|
2.06
|
2.08
|
2.00
|
2.00
|
2.01
|
2.00
|
177,260
|
|
|
11/20/2019
|
-0.16 / -6.93%
|
2.29
|
2.29
|
2.15
|
2.15
|
2.15
|
2.15
|
162,600
|
|
|
11/19/2019
|
+0.13 / +5.96%
|
2.05
|
2.33
|
2.04
|
2.31
|
2.16
|
2.31
|
88,880
|
|
|
11/18/2019
|
-0.16 / -6.84%
|
2.18
|
2.34
|
2.18
|
2.18
|
2.18
|
2.18
|
248,560
|
|
|
11/15/2019
|
-0.17 / -6.77%
|
2.34
|
2.50
|
2.34
|
2.34
|
2.34
|
2.34
|
176,740
|
|
|
11/14/2019
|
-0.18 / -6.69%
|
2.51
|
2.84
|
2.51
|
2.51
|
2.54
|
2.51
|
110,000
|
|
|
11/13/2019
|
-0.10 / -3.58%
|
2.62
|
2.90
|
2.62
|
2.69
|
2.76
|
2.69
|
92,150
|
|
|
11/12/2019
|
+0.14 / +5.28%
|
2.83
|
2.83
|
2.60
|
2.79
|
2.79
|
2.79
|
776,890
|
|
|
11/11/2019
|
+0.17 / +6.85%
|
2.65
|
2.65
|
2.65
|
2.65
|
2.65
|
2.65
|
69,220
|
|
|
11/8/2019
|
+0.16 / +6.90%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
106,320
|
|
|
11/7/2019
|
+0.15 / +6.91%
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
183,520
|
|
|
11/6/2019
|
+0.14 / +6.90%
|
2.17
|
2.17
|
2.16
|
2.17
|
2.17
|
2.17
|
560,950
|
|
|
11/5/2019
|
+0.13 / +6.84%
|
2.01
|
2.03
|
2.01
|
2.03
|
2.02
|
2.03
|
3,720
|
|
|
11/4/2019
|
+0.10 / +5.56%
|
1.83
|
1.90
|
1.83
|
1.90
|
1.87
|
1.90
|
580
|
|
|
11/1/2019
|
+0.10 / +5.88%
|
1.81
|
1.81
|
1.80
|
1.80
|
1.80
|
1.80
|
107,210
|
|
|
10/31/2019
|
0.00 / 0.00%
|
1.70
|
1.75
|
1.70
|
1.70
|
1.71
|
1.70
|
31,510
|
|
|
10/30/2019
|
+0.09 / +5.59%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
3,110
|
|
|