|
Closing price on 2/20/2023
|
|
| Open |
2.43 |
| High |
2.43 |
| Low |
2.14 |
| Volume |
362,400 |
| Split-adjusted Price |
2.35 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.07 / +3.07%
|
2.43
|
2.43
|
2.14
|
2.35
|
2.35
|
2.35
|
362,400
|
|
|
2/17/2023
|
+0.14 / +6.54%
|
2.14
|
2.28
|
2.11
|
2.28
|
2.27
|
2.28
|
126,700
|
|
|
2/16/2023
|
-0.08 / -3.60%
|
2.22
|
2.30
|
2.07
|
2.14
|
2.15
|
2.14
|
466,700
|
|
|
2/15/2023
|
-0.07 / -3.06%
|
2.13
|
2.45
|
2.13
|
2.22
|
2.23
|
2.22
|
528,000
|
|
|
2/14/2023
|
-0.17 / -6.91%
|
2.29
|
2.29
|
2.29
|
2.29
|
2.29
|
2.29
|
212,600
|
|
|
2/13/2023
|
-0.18 / -6.82%
|
2.46
|
2.59
|
2.46
|
2.46
|
2.47
|
2.46
|
305,100
|
|
|
2/10/2023
|
+0.17 / +6.88%
|
2.64
|
2.64
|
2.57
|
2.64
|
2.63
|
2.64
|
561,700
|
|
|
2/9/2023
|
+0.16 / +6.93%
|
2.15
|
2.47
|
2.15
|
2.47
|
2.31
|
2.47
|
863,300
|
|
|
2/8/2023
|
-0.17 / -6.85%
|
2.31
|
2.31
|
2.31
|
2.31
|
2.31
|
2.31
|
150,800
|
|
|
2/7/2023
|
-0.18 / -6.77%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
283,800
|
|
|
2/6/2023
|
-0.19 / -6.67%
|
2.66
|
2.67
|
2.66
|
2.66
|
2.66
|
2.66
|
532,200
|
|
|
2/3/2023
|
-0.15 / -5.00%
|
2.93
|
3.17
|
2.85
|
2.85
|
2.92
|
2.85
|
165,400
|
|
|
2/2/2023
|
-0.07 / -2.28%
|
3.08
|
3.08
|
2.91
|
3.00
|
3.00
|
3.00
|
116,100
|
|
|
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
|
|
|