|
|
Closing price on 12/7/2017
|
|
| Open |
4.07 |
| High |
4.07 |
| Low |
3.93 |
| Volume |
2,167,440 |
| Split-adjusted Price |
3.93 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
-0.13 / -3.20%
|
4.07
|
4.07
|
3.93
|
3.93
|
3.96
|
3.93
|
2,167,440
|
|
|
12/6/2017
|
-0.07 / -1.69%
|
4.15
|
4.15
|
4.05
|
4.06
|
4.11
|
4.06
|
2,155,210
|
|
|
12/5/2017
|
+0.27 / +6.99%
|
3.95
|
4.13
|
3.95
|
4.13
|
4.08
|
4.13
|
2,343,120
|
|
|
12/4/2017
|
+0.25 / +6.93%
|
3.65
|
3.86
|
3.65
|
3.86
|
3.84
|
3.86
|
2,192,280
|
|
|
12/1/2017
|
+0.01 / +0.28%
|
3.60
|
3.69
|
3.60
|
3.61
|
3.61
|
3.61
|
2,182,950
|
|
|
11/30/2017
|
-0.04 / -1.10%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
2,218,440
|
|
|
11/29/2017
|
+0.19 / +5.51%
|
3.67
|
3.67
|
3.42
|
3.64
|
3.51
|
3.64
|
2,119,470
|
|
|
11/28/2017
|
-0.25 / -6.76%
|
3.79
|
3.80
|
3.45
|
3.45
|
3.51
|
3.45
|
25,260
|
|
|
11/27/2017
|
+0.04 / +1.09%
|
3.66
|
3.74
|
3.55
|
3.70
|
3.65
|
3.70
|
64,000
|
|
|
11/24/2017
|
0.00 / 0.00%
|
3.66
|
3.74
|
3.66
|
3.66
|
3.68
|
3.66
|
13,910
|
|
|
11/23/2017
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
2,100
|
|
|
11/22/2017
|
-0.10 / -2.66%
|
3.76
|
3.80
|
3.65
|
3.66
|
3.67
|
3.66
|
29,510
|
|
|
11/21/2017
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.55
|
3.76
|
3.74
|
3.76
|
6,690
|
|
|
11/20/2017
|
+0.01 / +0.27%
|
3.60
|
3.76
|
3.60
|
3.76
|
3.71
|
3.76
|
2,276,320
|
|
|
11/17/2017
|
+0.15 / +4.17%
|
3.60
|
3.75
|
3.55
|
3.75
|
3.63
|
3.75
|
2,298,140
|
|
|
11/16/2017
|
+0.05 / +1.41%
|
3.60
|
3.60
|
3.54
|
3.60
|
3.57
|
3.60
|
2,290,180
|
|
|
11/15/2017
|
-0.07 / -1.93%
|
3.55
|
3.68
|
3.55
|
3.55
|
3.58
|
3.55
|
2,252,490
|
|
|
11/14/2017
|
+0.21 / +6.16%
|
3.58
|
3.62
|
3.53
|
3.62
|
3.55
|
3.62
|
37,730
|
|
|
11/13/2017
|
-0.17 / -4.75%
|
3.69
|
3.69
|
3.41
|
3.41
|
3.52
|
3.41
|
5,120
|
|
|
11/10/2017
|
+0.08 / +2.29%
|
3.41
|
3.60
|
3.41
|
3.58
|
3.52
|
3.58
|
26,110
|
|
|
11/9/2017
|
-0.17 / -4.63%
|
3.50
|
3.66
|
3.50
|
3.50
|
3.53
|
3.50
|
15,000
|
|
|
11/8/2017
|
+0.15 / +4.26%
|
3.68
|
3.68
|
3.47
|
3.67
|
3.50
|
3.67
|
31,390
|
|
|
11/7/2017
|
-0.13 / -3.56%
|
3.73
|
3.73
|
3.52
|
3.52
|
3.67
|
3.52
|
26,430
|
|
|
11/6/2017
|
-0.06 / -1.62%
|
3.70
|
3.75
|
3.65
|
3.65
|
3.72
|
3.65
|
26,050
|
|
|
11/3/2017
|
+0.21 / +6.00%
|
3.74
|
3.74
|
3.50
|
3.71
|
3.51
|
3.71
|
570
|
|
|
11/2/2017
|
-0.24 / -6.42%
|
3.49
|
3.53
|
3.48
|
3.50
|
3.51
|
3.50
|
147,780
|
|
|
11/1/2017
|
-0.01 / -0.27%
|
3.60
|
3.75
|
3.60
|
3.74
|
3.71
|
3.74
|
13,200
|
|
|
10/31/2017
|
-0.10 / -2.60%
|
3.75
|
3.75
|
3.70
|
3.75
|
3.72
|
3.75
|
22,610
|
|
|
10/30/2017
|
-0.08 / -2.04%
|
3.98
|
3.98
|
3.80
|
3.85
|
3.92
|
3.85
|
50,740
|
|
|
10/27/2017
|
+0.13 / +3.42%
|
3.80
|
3.93
|
3.70
|
3.93
|
3.79
|
3.93
|
21,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|