|
Closing price on 12/11/2020
|
|
| Open |
1.83 |
| High |
1.83 |
| Low |
1.80 |
| Volume |
6,590 |
| Split-adjusted Price |
1.81 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2020
|
+0.01 / +0.56%
|
1.83
|
1.83
|
1.80
|
1.81
|
1.81
|
1.81
|
6,590
|
|
|
12/10/2020
|
-0.04 / -2.17%
|
1.76
|
1.85
|
1.76
|
1.80
|
1.81
|
1.80
|
7,440
|
|
|
12/9/2020
|
+0.04 / +2.22%
|
1.80
|
1.85
|
1.80
|
1.84
|
1.82
|
1.84
|
26,430
|
|
|
12/8/2020
|
-0.03 / -1.64%
|
1.82
|
1.84
|
1.73
|
1.80
|
1.76
|
1.80
|
27,700
|
|
|
12/7/2020
|
-0.07 / -3.68%
|
1.90
|
1.90
|
1.78
|
1.83
|
1.83
|
1.83
|
23,890
|
|
|
12/4/2020
|
+0.05 / +2.70%
|
1.92
|
1.92
|
1.83
|
1.90
|
1.84
|
1.90
|
600
|
|
|
12/3/2020
|
-0.07 / -3.65%
|
1.80
|
1.85
|
1.80
|
1.85
|
1.81
|
1.85
|
2,520
|
|
|
12/2/2020
|
+0.12 / +6.67%
|
1.82
|
1.92
|
1.79
|
1.92
|
1.80
|
1.92
|
23,170
|
|
|
12/1/2020
|
0.00 / 0.00%
|
1.75
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
7,870
|
|
|
11/30/2020
|
+0.06 / +3.45%
|
1.74
|
1.82
|
1.74
|
1.80
|
1.79
|
1.80
|
30,490
|
|
|
11/27/2020
|
+0.01 / +0.58%
|
1.65
|
1.74
|
1.65
|
1.74
|
1.68
|
1.74
|
2,900
|
|
|
11/26/2020
|
+0.03 / +1.76%
|
1.63
|
1.75
|
1.63
|
1.73
|
1.71
|
1.73
|
170
|
|
|
11/25/2020
|
-0.02 / -1.16%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
2,000
|
|
|
11/24/2020
|
-0.01 / -0.58%
|
1.73
|
1.73
|
1.72
|
1.72
|
1.73
|
1.72
|
1,430
|
|
|
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
|
|
|