|
Closing price on 12/3/2021
|
|
| Open |
14.55 |
| High |
14.85 |
| Low |
13.55 |
| Volume |
1,820,600 |
| Split-adjusted Price |
13.55 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2021
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
197,000
|
|
|
11/9/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.15
|
6.20
|
6.21
|
6.20
|
228,500
|
|
|
11/8/2021
|
+0.01 / +0.16%
|
6.29
|
6.37
|
6.21
|
6.30
|
6.30
|
6.30
|
606,400
|
|
|
11/5/2021
|
-0.07 / -1.10%
|
6.35
|
6.35
|
6.03
|
6.29
|
6.19
|
6.29
|
502,300
|
|
|
11/4/2021
|
+0.06 / +0.95%
|
5.90
|
6.40
|
5.90
|
6.36
|
6.12
|
6.36
|
328,100
|
|
|
11/3/2021
|
-0.31 / -4.69%
|
6.65
|
6.75
|
6.20
|
6.30
|
6.43
|
6.30
|
804,100
|
|
|
11/2/2021
|
-0.01 / -0.15%
|
6.80
|
6.80
|
6.16
|
6.61
|
6.46
|
6.61
|
784,600
|
|
|
11/1/2021
|
+0.42 / +6.77%
|
6.50
|
6.63
|
6.25
|
6.62
|
6.48
|
6.62
|
2,993,400
|
|
|
10/29/2021
|
+0.35 / +5.98%
|
5.83
|
6.20
|
5.60
|
6.20
|
5.93
|
6.20
|
674,100
|
|
|
10/28/2021
|
-0.05 / -0.85%
|
5.90
|
5.98
|
5.80
|
5.85
|
5.88
|
5.85
|
492,700
|
|
|
10/27/2021
|
+0.06 / +1.03%
|
5.95
|
6.00
|
5.82
|
5.90
|
5.87
|
5.90
|
704,400
|
|
|
10/26/2021
|
-0.06 / -1.02%
|
5.75
|
5.86
|
5.70
|
5.84
|
5.77
|
5.84
|
249,500
|
|
|
10/25/2021
|
+0.15 / +2.61%
|
6.15
|
6.15
|
5.80
|
5.90
|
5.93
|
5.90
|
462,800
|
|
|
|