|
Closing price on 12/6/2018
|
|
| Open |
2.82 |
| High |
2.82 |
| Low |
2.48 |
| Volume |
2,520 |
| Split-adjusted Price |
2.48 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2018
|
-0.18 / -6.77%
|
2.82
|
2.82
|
2.48
|
2.48
|
2.65
|
2.48
|
2,520
|
|
|
12/5/2018
|
+0.15 / +5.98%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
40
|
|
|
12/4/2018
|
-0.09 / -3.46%
|
2.51
|
2.60
|
2.50
|
2.51
|
2.53
|
2.51
|
4,010
|
|
|
12/3/2018
|
+0.08 / +3.17%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2,000
|
|
|
11/30/2018
|
0.00 / 0.00%
|
2.52
|
2.52
|
2.52
|
2.52
|
2.52
|
2.52
|
300
|
|
|
11/29/2018
|
-0.08 / -3.08%
|
2.52
|
2.52
|
2.52
|
2.52
|
2.52
|
2.52
|
300
|
|
|
11/28/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
6,000
|
|
|
11/27/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
15,000
|
|
|
11/26/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
10
|
|
|
11/23/2018
|
-0.05 / -1.96%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2,000
|
|
|
11/22/2018
|
0.00 / 0.00%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
8,000
|
|
|
11/21/2018
|
0.00 / 0.00%
|
2.39
|
2.55
|
2.38
|
2.55
|
2.47
|
2.55
|
2,330
|
|
|
11/20/2018
|
+0.05 / +2.00%
|
2.50
|
2.55
|
2.50
|
2.55
|
2.53
|
2.55
|
1,420
|
|
|
11/19/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,630
|
|
|
11/16/2018
|
+0.05 / +2.04%
|
2.50
|
2.50
|
2.28
|
2.50
|
2.35
|
2.50
|
5,540
|
|
|
11/15/2018
|
-0.17 / -6.49%
|
2.45
|
2.45
|
2.45
|
2.45
|
2.45
|
2.45
|
2,140
|
|
|
11/14/2018
|
-0.08 / -2.96%
|
2.70
|
2.71
|
2.62
|
2.62
|
2.68
|
2.62
|
5,600
|
|
|
11/13/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
11/12/2018
|
-0.15 / -5.26%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.78
|
2.70
|
10,090
|
|
|
11/9/2018
|
+0.14 / +5.17%
|
2.71
|
2.85
|
2.71
|
2.85
|
2.80
|
2.85
|
60,820
|
|
|
11/8/2018
|
0.00 / 0.00%
|
2.85
|
2.85
|
2.71
|
2.71
|
2.83
|
2.71
|
21,560
|
|
|
11/7/2018
|
0.00 / 0.00%
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
2.71
|
0
|
|
|
11/6/2018
|
+0.05 / +1.88%
|
2.84
|
2.84
|
2.71
|
2.71
|
2.78
|
2.71
|
1,190
|
|
|
11/5/2018
|
-0.19 / -6.67%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
500
|
|
|
11/2/2018
|
0.00 / 0.00%
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
1,000
|
|
|
11/1/2018
|
0.00 / 0.00%
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
|
|
10/31/2018
|
+0.16 / +5.95%
|
2.69
|
2.87
|
2.69
|
2.85
|
2.80
|
2.85
|
10,700
|
|
|
10/30/2018
|
-0.20 / -6.92%
|
2.89
|
2.93
|
2.69
|
2.69
|
2.88
|
2.69
|
29,510
|
|
|
10/29/2018
|
+0.15 / +5.47%
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
500
|
|
|
10/26/2018
|
-0.18 / -6.16%
|
2.72
|
2.99
|
2.72
|
2.74
|
2.79
|
2.74
|
970
|
|
|