|
Closing price on 12/22/2021
|
|
| Open |
10.05 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
1,035,200 |
| Split-adjusted Price |
10.00 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
-0.05 / -0.50%
|
10.05
|
10.20
|
9.70
|
10.00
|
9.96
|
10.00
|
1,035,200
|
|
|
12/21/2021
|
-0.05 / -0.50%
|
10.00
|
10.20
|
9.71
|
10.05
|
9.90
|
10.05
|
781,800
|
|
|
12/20/2021
|
-0.15 / -1.46%
|
10.30
|
10.55
|
9.92
|
10.10
|
10.16
|
10.10
|
1,015,400
|
|
|
12/17/2021
|
+0.43 / +4.38%
|
9.90
|
10.25
|
9.90
|
10.25
|
10.08
|
10.25
|
2,220,500
|
|
|
12/16/2021
|
0.00 / 0.00%
|
9.14
|
9.82
|
9.14
|
9.82
|
9.35
|
9.82
|
1,373,200
|
|
|
12/15/2021
|
-0.73 / -6.92%
|
10.40
|
10.40
|
9.82
|
9.82
|
9.91
|
9.82
|
1,516,200
|
|
|
12/14/2021
|
+0.65 / +6.57%
|
10.00
|
10.55
|
10.00
|
10.55
|
10.46
|
10.55
|
1,618,900
|
|
|
12/13/2021
|
+0.36 / +3.77%
|
8.88
|
10.00
|
8.88
|
9.90
|
9.32
|
9.90
|
1,855,700
|
|
|
12/10/2021
|
-0.71 / -6.93%
|
9.54
|
10.85
|
9.54
|
9.54
|
9.78
|
9.54
|
2,860,600
|
|
|
12/9/2021
|
-0.75 / -6.82%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
52,900
|
|
|
12/8/2021
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
172,500
|
|
|
12/7/2021
|
-0.85 / -6.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
96,700
|
|
|
12/6/2021
|
-0.90 / -6.64%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
1,609,200
|
|
|
12/3/2021
|
-1.00 / -6.87%
|
14.55
|
14.85
|
13.55
|
13.55
|
14.06
|
13.55
|
1,820,600
|
|
|
12/2/2021
|
+0.95 / +6.99%
|
14.40
|
14.55
|
13.60
|
14.55
|
14.15
|
14.55
|
2,782,600
|
|
|
12/1/2021
|
+0.85 / +6.67%
|
13.60
|
13.60
|
11.90
|
13.60
|
13.07
|
13.60
|
6,353,000
|
|
|
11/30/2021
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
512,100
|
|
|
11/29/2021
|
+0.75 / +6.70%
|
11.85
|
11.95
|
10.90
|
11.95
|
11.81
|
11.95
|
1,582,000
|
|
|
11/26/2021
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
11.20
|
1,629,900
|
|
|
11/25/2021
|
+0.67 / +6.82%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.47
|
10.50
|
2,361,200
|
|
|
11/24/2021
|
+0.64 / +6.96%
|
9.82
|
9.83
|
9.30
|
9.83
|
9.81
|
9.83
|
1,970,400
|
|
|
11/23/2021
|
+0.60 / +6.98%
|
8.00
|
9.19
|
8.00
|
9.19
|
8.88
|
9.19
|
1,876,800
|
|
|
11/22/2021
|
-0.64 / -6.93%
|
9.87
|
9.87
|
8.59
|
8.59
|
9.12
|
8.59
|
3,106,100
|
|
|
11/19/2021
|
+0.60 / +6.95%
|
9.23
|
9.23
|
8.60
|
9.23
|
9.20
|
9.23
|
2,427,900
|
|
|
11/18/2021
|
+0.56 / +6.94%
|
8.63
|
8.63
|
8.62
|
8.63
|
8.63
|
8.63
|
2,463,200
|
|
|
11/17/2021
|
+0.52 / +6.89%
|
8.00
|
8.07
|
7.60
|
8.07
|
8.06
|
8.07
|
1,834,800
|
|
|
11/16/2021
|
+0.49 / +6.94%
|
7.50
|
7.55
|
7.06
|
7.55
|
7.52
|
7.55
|
1,710,100
|
|
|
11/15/2021
|
+0.46 / +6.97%
|
6.70
|
7.06
|
6.70
|
7.06
|
6.97
|
7.06
|
1,196,600
|
|
|
11/12/2021
|
+0.23 / +3.61%
|
6.37
|
6.60
|
6.37
|
6.60
|
6.53
|
6.60
|
733,900
|
|
|
11/11/2021
|
+0.17 / +2.74%
|
6.20
|
6.40
|
6.15
|
6.37
|
6.31
|
6.37
|
708,300
|
|
|
|