|
Closing price on 2/5/2015
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
101,310 |
| Split-adjusted Price |
6.10 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
101,310
|
|
|
2/4/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
46,560
|
|
|
2/3/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
114,680
|
|
|
2/2/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
94,860
|
|
|
1/30/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
204,270
|
|
|
1/29/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
253,380
|
|
|
1/28/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
314,080
|
|
|
1/27/2015
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
201,130
|
|
|
1/26/2015
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
386,440
|
|
|
1/23/2015
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
992,350
|
|
|
1/22/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
95,530
|
|
|
1/21/2015
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
56,260
|
|
|
1/20/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
118,940
|
|
|
1/19/2015
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
153,920
|
|
|
1/16/2015
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
605,720
|
|
|
1/15/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
236,330
|
|
|
1/14/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
175,950
|
|
|
1/13/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
114,950
|
|
|
1/12/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
170,460
|
|
|
1/9/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
254,380
|
|
|
1/8/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
45,990
|
|
|
1/7/2015
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
220,510
|
|
|
1/6/2015
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
159,520
|
|
|
1/5/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
198,150
|
|
|
12/31/2014
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
310,340
|
|
|
12/30/2014
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.70
|
6.00
|
6.00
|
6.00
|
293,670
|
|
|
12/29/2014
|
-0.40 / -6.45%
|
6.50
|
6.50
|
5.80
|
5.80
|
5.80
|
5.80
|
429,770
|
|
|
12/26/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
360,200
|
|
|
12/25/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
235,080
|
|
|
12/24/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
70,170
|
|
|