|
Closing price on 2/8/2018
|
|
| Open |
3.79 |
| High |
3.79 |
| Low |
3.60 |
| Volume |
11,410 |
| Split-adjusted Price |
3.68 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.60
|
3.68
|
3.72
|
3.68
|
11,410
|
|
|
2/7/2018
|
-0.02 / -0.54%
|
3.50
|
3.68
|
3.46
|
3.68
|
3.66
|
3.68
|
4,650
|
|
|
2/6/2018
|
0.00 / 0.00%
|
3.60
|
3.95
|
3.45
|
3.70
|
3.52
|
3.70
|
173,410
|
|
|
2/5/2018
|
0.00 / 0.00%
|
3.93
|
3.93
|
3.60
|
3.70
|
3.77
|
3.70
|
79,050
|
|
|
2/2/2018
|
+0.20 / +5.71%
|
3.65
|
3.74
|
3.60
|
3.70
|
3.67
|
3.70
|
9,540
|
|
|
2/1/2018
|
-0.12 / -3.31%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.80
|
3.50
|
72,460
|
|
|
1/31/2018
|
-0.18 / -4.74%
|
3.99
|
3.99
|
3.62
|
3.62
|
3.96
|
3.62
|
1,010
|
|
|
1/30/2018
|
+0.13 / +3.54%
|
3.80
|
3.80
|
3.79
|
3.80
|
3.80
|
3.80
|
45,810
|
|
|
1/29/2018
|
+0.02 / +0.55%
|
3.60
|
3.70
|
3.60
|
3.67
|
3.69
|
3.67
|
24,660
|
|
|
1/26/2018
|
-0.25 / -6.41%
|
3.85
|
3.85
|
3.65
|
3.65
|
3.71
|
3.65
|
102,710
|
|
|
1/25/2018
|
+0.09 / +2.36%
|
3.90
|
3.90
|
3.75
|
3.90
|
3.85
|
3.90
|
243,920
|
|
|
1/22/2018
|
-0.03 / -0.78%
|
4.00
|
4.00
|
3.80
|
3.81
|
3.84
|
3.81
|
7,900
|
|
|
1/19/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.84
|
3.84
|
3.86
|
3.84
|
24,880
|
|
|
1/18/2018
|
-0.01 / -0.26%
|
3.99
|
3.99
|
3.59
|
3.84
|
3.75
|
3.84
|
15,480
|
|
|
1/17/2018
|
-0.05 / -1.28%
|
3.80
|
3.94
|
3.80
|
3.85
|
3.90
|
3.85
|
37,970
|
|
|
1/16/2018
|
-0.08 / -2.01%
|
3.85
|
3.95
|
3.85
|
3.90
|
3.91
|
3.90
|
92,260
|
|
|
1/15/2018
|
+0.07 / +1.79%
|
4.00
|
4.00
|
3.80
|
3.98
|
3.92
|
3.98
|
19,910
|
|
|
1/12/2018
|
-0.09 / -2.25%
|
3.95
|
4.01
|
3.91
|
3.91
|
3.96
|
3.91
|
102,130
|
|
|
1/11/2018
|
0.00 / 0.00%
|
4.00
|
4.02
|
3.90
|
4.00
|
4.01
|
4.00
|
76,610
|
|
|
1/10/2018
|
-0.03 / -0.74%
|
4.03
|
4.03
|
3.90
|
4.00
|
3.95
|
4.00
|
53,990
|
|
|
1/9/2018
|
-0.01 / -0.25%
|
3.91
|
4.03
|
3.91
|
4.03
|
3.98
|
4.03
|
49,700
|
|
|
1/8/2018
|
+0.05 / +1.25%
|
4.10
|
4.10
|
3.87
|
4.04
|
3.96
|
4.04
|
33,310
|
|
|
1/5/2018
|
+0.01 / +0.25%
|
3.99
|
3.99
|
3.95
|
3.99
|
3.97
|
3.99
|
93,480
|
|
|
1/4/2018
|
-0.11 / -2.69%
|
4.09
|
4.09
|
3.96
|
3.98
|
4.04
|
3.98
|
70,360
|
|
|
1/3/2018
|
+0.04 / +0.99%
|
4.19
|
4.20
|
4.03
|
4.09
|
4.10
|
4.09
|
155,240
|
|
|
1/2/2018
|
+0.05 / +1.25%
|
4.05
|
4.20
|
4.05
|
4.05
|
4.12
|
4.05
|
79,450
|
|
|
12/29/2017
|
+0.05 / +1.27%
|
3.95
|
4.09
|
3.95
|
4.00
|
3.96
|
4.00
|
27,790
|
|
|
12/28/2017
|
0.00 / 0.00%
|
3.95
|
3.96
|
3.95
|
3.95
|
3.95
|
3.95
|
119,650
|
|
|
12/27/2017
|
-0.08 / -1.99%
|
4.00
|
4.06
|
3.95
|
3.95
|
4.01
|
3.95
|
89,670
|
|
|
12/26/2017
|
-0.12 / -2.89%
|
4.15
|
4.15
|
4.00
|
4.03
|
4.12
|
4.03
|
34,480
|
|
|