|
Closing price on 2/2/2017
|
|
| Open |
1.99 |
| High |
2.01 |
| Low |
1.99 |
| Volume |
3,310 |
| Split-adjusted Price |
2.01 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+0.02 / +1.01%
|
1.99
|
2.01
|
1.99
|
2.01
|
2.00
|
2.01
|
3,310
|
|
|
1/25/2017
|
+0.04 / +2.05%
|
1.95
|
1.99
|
1.95
|
1.99
|
1.97
|
1.99
|
22,280
|
|
|
1/24/2017
|
+0.02 / +1.04%
|
1.97
|
2.03
|
1.95
|
1.95
|
1.96
|
1.95
|
25,470
|
|
|
1/23/2017
|
0.00 / 0.00%
|
1.94
|
2.01
|
1.93
|
1.93
|
1.95
|
1.93
|
6,240
|
|
|
1/20/2017
|
-0.01 / -0.52%
|
1.94
|
2.06
|
1.93
|
1.93
|
1.95
|
1.93
|
106,720
|
|
|
1/19/2017
|
-0.04 / -2.02%
|
1.98
|
1.98
|
1.94
|
1.94
|
1.95
|
1.94
|
20,040
|
|
|
1/18/2017
|
+0.04 / +2.06%
|
1.99
|
1.99
|
1.94
|
1.98
|
1.95
|
1.98
|
49,230
|
|
|
1/17/2017
|
-0.09 / -4.43%
|
2.00
|
2.00
|
1.94
|
1.94
|
1.98
|
1.94
|
82,260
|
|
|
1/16/2017
|
+0.03 / +1.50%
|
2.00
|
2.03
|
1.99
|
2.03
|
2.00
|
2.03
|
78,460
|
|
|
1/13/2017
|
-0.03 / -1.48%
|
1.99
|
2.03
|
1.99
|
2.00
|
1.99
|
2.00
|
55,200
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.03
|
2.03
|
1.99
|
2.03
|
2.01
|
2.03
|
65,150
|
|
|
1/11/2017
|
0.00 / 0.00%
|
2.01
|
2.03
|
2.01
|
2.03
|
2.02
|
2.03
|
7,770
|
|
|
1/10/2017
|
-0.01 / -0.49%
|
2.04
|
2.04
|
2.00
|
2.03
|
2.03
|
2.03
|
24,630
|
|
|
1/9/2017
|
0.00 / 0.00%
|
2.00
|
2.04
|
2.00
|
2.04
|
2.01
|
2.04
|
21,930
|
|
|
1/6/2017
|
-0.01 / -0.49%
|
2.05
|
2.05
|
1.99
|
2.04
|
2.02
|
2.04
|
38,090
|
|
|
1/5/2017
|
-0.04 / -1.91%
|
2.03
|
2.06
|
2.00
|
2.05
|
2.00
|
2.05
|
46,410
|
|
|
1/4/2017
|
0.00 / 0.00%
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
10
|
|
|
1/3/2017
|
+0.05 / +2.45%
|
2.00
|
2.09
|
2.00
|
2.09
|
2.05
|
2.09
|
36,070
|
|
|
12/30/2016
|
0.00 / 0.00%
|
2.04
|
2.04
|
1.98
|
2.04
|
2.03
|
2.04
|
108,780
|
|
|
12/29/2016
|
-0.01 / -0.49%
|
2.06
|
2.06
|
2.01
|
2.04
|
2.04
|
2.04
|
4,060
|
|
|
12/28/2016
|
-0.01 / -0.49%
|
2.06
|
2.06
|
2.00
|
2.05
|
2.05
|
2.05
|
14,820
|
|
|
12/27/2016
|
0.00 / 0.00%
|
2.06
|
2.06
|
1.95
|
2.06
|
2.00
|
2.06
|
18,520
|
|
|
12/26/2016
|
-0.04 / -1.90%
|
2.02
|
2.07
|
1.98
|
2.06
|
2.01
|
2.06
|
20,920
|
|
|
12/23/2016
|
+0.04 / +1.94%
|
2.00
|
2.10
|
1.93
|
2.10
|
2.03
|
2.10
|
53,320
|
|
|
12/22/2016
|
-0.04 / -1.90%
|
2.07
|
2.07
|
2.00
|
2.06
|
2.05
|
2.06
|
107,090
|
|
|
12/21/2016
|
+0.04 / +1.94%
|
2.09
|
2.10
|
2.08
|
2.10
|
2.10
|
2.10
|
20,020
|
|
|
12/20/2016
|
-0.04 / -1.90%
|
2.14
|
2.14
|
2.02
|
2.06
|
2.05
|
2.06
|
35,160
|
|
|
12/19/2016
|
+0.04 / +1.94%
|
2.06
|
2.10
|
2.03
|
2.10
|
2.07
|
2.10
|
18,380
|
|
|
12/16/2016
|
+0.08 / +4.04%
|
1.96
|
2.06
|
1.96
|
2.06
|
2.02
|
2.06
|
39,040
|
|
|
12/15/2016
|
-0.01 / -0.50%
|
1.98
|
1.99
|
1.96
|
1.98
|
1.96
|
1.98
|
13,250
|
|
|