|
Closing price on 2/1/2023
|
|
| Open |
3.15 |
| High |
3.24 |
| Low |
3.06 |
| Volume |
145,700 |
| Split-adjusted Price |
3.07 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.08 / -2.54%
|
3.15
|
3.24
|
3.06
|
3.07
|
3.12
|
3.07
|
145,700
|
|
|
1/31/2023
|
-0.09 / -2.78%
|
3.25
|
3.25
|
3.06
|
3.15
|
3.13
|
3.15
|
165,600
|
|
|
1/30/2023
|
+0.14 / +4.52%
|
3.10
|
3.30
|
3.08
|
3.24
|
3.17
|
3.24
|
187,700
|
|
|
1/27/2023
|
0.00 / 0.00%
|
3.11
|
3.15
|
3.06
|
3.10
|
3.09
|
3.10
|
55,800
|
|
|
1/19/2023
|
+0.12 / +4.03%
|
3.18
|
3.18
|
3.00
|
3.10
|
3.11
|
3.10
|
107,800
|
|
|
1/18/2023
|
-0.02 / -0.67%
|
3.00
|
3.09
|
2.91
|
2.98
|
2.98
|
2.98
|
121,300
|
|
|
1/17/2023
|
+0.02 / +0.67%
|
2.91
|
3.03
|
2.91
|
3.00
|
2.97
|
3.00
|
47,700
|
|
|
1/16/2023
|
0.00 / 0.00%
|
2.80
|
2.98
|
2.80
|
2.98
|
2.91
|
2.98
|
53,000
|
|
|
1/13/2023
|
-0.02 / -0.67%
|
3.14
|
3.14
|
2.98
|
2.98
|
3.01
|
2.98
|
37,900
|
|
|
1/12/2023
|
-0.04 / -1.32%
|
3.00
|
3.05
|
2.88
|
3.00
|
2.98
|
3.00
|
31,500
|
|
|
1/11/2023
|
-0.10 / -3.18%
|
3.05
|
3.16
|
3.04
|
3.04
|
3.09
|
3.04
|
64,000
|
|
|
1/10/2023
|
-0.01 / -0.32%
|
3.20
|
3.20
|
3.05
|
3.14
|
3.10
|
3.14
|
40,700
|
|
|
1/9/2023
|
+0.08 / +2.61%
|
3.07
|
3.25
|
3.05
|
3.15
|
3.10
|
3.15
|
118,700
|
|
|
1/6/2023
|
+0.01 / +0.33%
|
3.02
|
3.20
|
3.00
|
3.07
|
3.05
|
3.07
|
82,200
|
|
|
1/5/2023
|
-0.04 / -1.29%
|
3.02
|
3.24
|
3.02
|
3.06
|
3.11
|
3.06
|
206,000
|
|
|
1/4/2023
|
-0.17 / -5.20%
|
3.40
|
3.40
|
3.05
|
3.10
|
3.15
|
3.10
|
122,700
|
|
|
1/3/2023
|
+0.05 / +1.55%
|
3.05
|
3.29
|
3.03
|
3.27
|
3.21
|
3.27
|
161,400
|
|
|
12/30/2022
|
-0.21 / -6.12%
|
3.45
|
3.45
|
3.19
|
3.22
|
3.27
|
3.22
|
142,700
|
|
|
12/29/2022
|
+0.06 / +1.78%
|
3.60
|
3.60
|
3.32
|
3.43
|
3.52
|
3.43
|
528,800
|
|
|
12/28/2022
|
+0.22 / +6.98%
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
160,000
|
|
|
12/27/2022
|
+0.20 / +6.78%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
68,300
|
|
|
12/26/2022
|
+0.19 / +6.88%
|
2.60
|
2.95
|
2.60
|
2.95
|
2.95
|
2.95
|
150,600
|
|
|
12/23/2022
|
-0.01 / -0.36%
|
2.76
|
2.76
|
2.67
|
2.76
|
2.72
|
2.76
|
49,900
|
|
|
12/22/2022
|
+0.07 / +2.59%
|
2.67
|
2.80
|
2.60
|
2.77
|
2.68
|
2.77
|
46,000
|
|
|
12/21/2022
|
-0.13 / -4.59%
|
2.83
|
2.88
|
2.64
|
2.70
|
2.73
|
2.70
|
128,900
|
|
|
12/20/2022
|
-0.21 / -6.91%
|
2.95
|
3.02
|
2.83
|
2.83
|
2.84
|
2.83
|
176,200
|
|
|
12/19/2022
|
-0.07 / -2.25%
|
3.14
|
3.14
|
3.04
|
3.04
|
3.08
|
3.04
|
102,100
|
|
|
12/16/2022
|
-0.03 / -0.96%
|
3.20
|
3.20
|
3.09
|
3.11
|
3.14
|
3.11
|
95,300
|
|
|
12/15/2022
|
+0.02 / +0.64%
|
3.10
|
3.20
|
3.07
|
3.14
|
3.12
|
3.14
|
80,600
|
|
|
12/14/2022
|
+0.03 / +0.97%
|
3.13
|
3.25
|
3.08
|
3.12
|
3.14
|
3.12
|
188,500
|
|
|