|
Closing price on 3/14/2016
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
93,470 |
| Split-adjusted Price |
3.60 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
93,470
|
|
|
3/11/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
77,170
|
|
|
3/10/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
90,980
|
|
|
3/9/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
77,040
|
|
|
3/8/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
165,400
|
|
|
3/7/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
25,200
|
|
|
3/4/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.64
|
3.70
|
157,090
|
|
|
3/3/2016
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
315,140
|
|
|
3/2/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
239,740
|
|
|
3/1/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
169,410
|
|
|
2/29/2016
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
201,670
|
|
|
2/26/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
47,250
|
|
|
2/25/2016
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
238,720
|
|
|
2/24/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
110,590
|
|
|
2/23/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
113,300
|
|
|
2/22/2016
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.47
|
3.60
|
117,490
|
|
|
2/19/2016
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
223,090
|
|
|
2/18/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
49,300
|
|
|
2/17/2016
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.59
|
3.70
|
194,080
|
|
|
2/16/2016
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.46
|
3.50
|
905,350
|
|
|
2/15/2016
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
51,030
|
|
|
2/5/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.56
|
3.60
|
93,460
|
|
|
2/4/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
21,810
|
|
|
2/3/2016
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
30,460
|
|
|
2/2/2016
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.48
|
3.60
|
246,180
|
|
|
2/1/2016
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
415,450
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
144,060
|
|
|
1/28/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
38,440
|
|
|
1/27/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
130,020
|
|
|
1/26/2016
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
43,000
|
|
|