|
|
Closing price on 2/17/2022
|
|
| Open |
9.03 |
| High |
9.60 |
| Low |
9.03 |
| Volume |
195,100 |
| Split-adjusted Price |
9.40 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
-0.25 / -2.59%
|
9.03
|
9.60
|
9.03
|
9.40
|
9.38
|
9.40
|
195,100
|
|
|
2/16/2022
|
+0.55 / +6.04%
|
9.10
|
9.65
|
9.01
|
9.65
|
9.36
|
9.65
|
337,200
|
|
|
2/15/2022
|
+0.01 / +0.11%
|
9.05
|
9.11
|
9.00
|
9.10
|
9.04
|
9.10
|
148,500
|
|
|
2/14/2022
|
-0.30 / -3.19%
|
9.33
|
9.33
|
9.00
|
9.09
|
9.17
|
9.09
|
186,400
|
|
|
2/11/2022
|
-0.06 / -0.63%
|
9.45
|
9.50
|
9.25
|
9.39
|
9.37
|
9.39
|
232,700
|
|
|
2/10/2022
|
+0.11 / +1.18%
|
9.34
|
9.50
|
9.22
|
9.45
|
9.36
|
9.45
|
520,200
|
|
|
2/9/2022
|
-0.06 / -0.64%
|
9.40
|
9.40
|
9.25
|
9.34
|
9.30
|
9.34
|
370,100
|
|
|
2/8/2022
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.21
|
9.40
|
9.45
|
9.40
|
169,000
|
|
|
2/7/2022
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.55
|
9.60
|
141,100
|
|
|
1/28/2022
|
+0.20 / +2.20%
|
9.45
|
9.45
|
8.70
|
9.30
|
8.98
|
9.30
|
225,600
|
|
|
1/27/2022
|
-0.50 / -5.21%
|
9.45
|
10.00
|
9.10
|
9.10
|
9.38
|
9.10
|
233,400
|
|
|
1/26/2022
|
+0.47 / +5.15%
|
9.13
|
9.76
|
8.81
|
9.60
|
9.34
|
9.60
|
340,700
|
|
|
1/25/2022
|
+0.58 / +6.78%
|
8.50
|
9.13
|
8.42
|
9.13
|
8.94
|
9.13
|
258,700
|
|
|
1/24/2022
|
-0.61 / -6.66%
|
9.48
|
9.48
|
8.52
|
8.55
|
8.76
|
8.55
|
407,100
|
|
|
1/21/2022
|
+0.59 / +6.88%
|
9.00
|
9.16
|
8.80
|
9.16
|
9.01
|
9.16
|
668,500
|
|
|
1/20/2022
|
+0.56 / +6.99%
|
7.45
|
8.57
|
7.45
|
8.57
|
8.04
|
8.57
|
256,700
|
|
|
1/19/2022
|
-0.22 / -2.67%
|
8.22
|
8.22
|
7.66
|
8.01
|
7.92
|
8.01
|
793,400
|
|
|
1/18/2022
|
-0.61 / -6.90%
|
8.53
|
8.53
|
8.23
|
8.23
|
8.31
|
8.23
|
586,300
|
|
|
1/17/2022
|
-0.66 / -6.95%
|
9.40
|
9.80
|
8.84
|
8.84
|
8.96
|
8.84
|
847,900
|
|
|
1/14/2022
|
-0.04 / -0.42%
|
8.88
|
9.54
|
8.88
|
9.50
|
9.04
|
9.50
|
1,025,200
|
|
|
1/13/2022
|
-0.71 / -6.93%
|
10.00
|
10.10
|
9.54
|
9.54
|
9.67
|
9.54
|
1,388,600
|
|
|
1/12/2022
|
-0.05 / -0.49%
|
10.10
|
10.65
|
9.60
|
10.25
|
10.02
|
10.25
|
984,600
|
|
|
1/11/2022
|
-0.70 / -6.36%
|
10.90
|
10.90
|
10.25
|
10.30
|
10.45
|
10.30
|
2,249,200
|
|
|
1/10/2022
|
-0.40 / -3.51%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.43
|
11.00
|
2,372,800
|
|
|
1/7/2022
|
+0.15 / +1.33%
|
11.70
|
12.00
|
11.25
|
11.40
|
11.69
|
11.40
|
1,887,100
|
|
|
1/6/2022
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.40
|
11.25
|
11.16
|
11.25
|
3,647,400
|
|
|
1/5/2022
|
-0.55 / -4.95%
|
10.50
|
11.10
|
10.50
|
10.55
|
10.67
|
10.55
|
1,204,700
|
|
|
1/4/2022
|
+0.50 / +4.72%
|
11.30
|
11.30
|
10.85
|
11.10
|
11.19
|
11.10
|
2,019,800
|
|
|
12/31/2021
|
+0.65 / +6.53%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
10.60
|
2,170,900
|
|
|
12/30/2021
|
+0.65 / +6.99%
|
9.40
|
9.95
|
9.29
|
9.95
|
9.55
|
9.95
|
887,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|