|
Closing price on 12/12/2022
|
|
| Open |
3.17 |
| High |
3.39 |
| Low |
3.10 |
| Volume |
174,600 |
| Split-adjusted Price |
3.11 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2022
|
-0.06 / -1.89%
|
3.17
|
3.39
|
3.10
|
3.11
|
3.27
|
3.11
|
174,600
|
|
|
12/9/2022
|
-0.23 / -6.76%
|
3.52
|
3.52
|
3.17
|
3.17
|
3.25
|
3.17
|
175,500
|
|
|
12/8/2022
|
+0.09 / +2.72%
|
3.11
|
3.54
|
3.11
|
3.40
|
3.39
|
3.40
|
354,700
|
|
|
12/7/2022
|
-0.24 / -6.76%
|
3.31
|
3.54
|
3.31
|
3.31
|
3.34
|
3.31
|
602,400
|
|
|
12/6/2022
|
+0.23 / +6.93%
|
3.55
|
3.55
|
3.32
|
3.55
|
3.53
|
3.55
|
1,044,500
|
|
|
12/5/2022
|
+0.21 / +6.75%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
160,800
|
|
|
12/2/2022
|
+0.20 / +6.87%
|
3.11
|
3.11
|
3.00
|
3.11
|
3.09
|
3.11
|
367,500
|
|
|
12/1/2022
|
+0.19 / +6.99%
|
2.91
|
2.91
|
2.90
|
2.91
|
2.91
|
2.91
|
203,600
|
|
|
11/30/2022
|
+0.17 / +6.67%
|
2.72
|
2.72
|
2.61
|
2.72
|
2.71
|
2.72
|
379,200
|
|
|
11/29/2022
|
+0.16 / +6.69%
|
2.55
|
2.55
|
2.29
|
2.55
|
2.47
|
2.55
|
374,000
|
|
|
11/28/2022
|
+0.15 / +6.70%
|
2.33
|
2.39
|
2.33
|
2.39
|
2.38
|
2.39
|
316,900
|
|
|
11/25/2022
|
+0.11 / +5.16%
|
2.26
|
2.26
|
2.15
|
2.24
|
2.22
|
2.24
|
192,000
|
|
|
11/24/2022
|
+0.13 / +6.50%
|
2.14
|
2.14
|
1.92
|
2.13
|
2.11
|
2.13
|
711,400
|
|
|
11/23/2022
|
+0.13 / +6.95%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
95,200
|
|
|
11/22/2022
|
+0.12 / +6.86%
|
1.87
|
1.87
|
1.87
|
1.87
|
1.87
|
1.87
|
31,100
|
|
|
11/21/2022
|
+0.11 / +6.71%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
20,100
|
|
|
11/18/2022
|
+0.10 / +6.49%
|
1.64
|
1.64
|
1.64
|
1.64
|
1.64
|
1.64
|
160,600
|
|
|
11/17/2022
|
+0.10 / +6.94%
|
1.54
|
1.54
|
1.54
|
1.54
|
1.54
|
1.54
|
95,000
|
|
|
11/16/2022
|
+0.09 / +6.67%
|
1.33
|
1.44
|
1.27
|
1.44
|
1.35
|
1.44
|
235,600
|
|
|
11/15/2022
|
-0.08 / -5.59%
|
1.33
|
1.47
|
1.33
|
1.35
|
1.35
|
1.35
|
135,300
|
|
|
11/14/2022
|
-0.10 / -6.54%
|
1.60
|
1.60
|
1.43
|
1.43
|
1.46
|
1.43
|
169,000
|
|
|
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
|
|
|