|
Closing price on 3/16/2023
|
|
| Open |
2.18 |
| High |
2.23 |
| Low |
2.10 |
| Volume |
44,900 |
| Split-adjusted Price |
2.19 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
+0.01 / +0.46%
|
2.18
|
2.23
|
2.10
|
2.19
|
2.14
|
2.19
|
44,900
|
|
|
3/15/2023
|
+0.02 / +0.93%
|
2.29
|
2.29
|
2.18
|
2.18
|
2.21
|
2.18
|
90,600
|
|
|
3/14/2023
|
-0.01 / -0.46%
|
2.16
|
2.19
|
2.16
|
2.16
|
2.17
|
2.16
|
54,300
|
|
|
3/13/2023
|
-0.02 / -0.91%
|
2.20
|
2.20
|
2.15
|
2.17
|
2.17
|
2.17
|
50,800
|
|
|
3/10/2023
|
-0.01 / -0.45%
|
2.20
|
2.20
|
2.17
|
2.19
|
2.18
|
2.19
|
48,700
|
|
|
3/9/2023
|
0.00 / 0.00%
|
2.19
|
2.29
|
2.18
|
2.20
|
2.20
|
2.20
|
124,700
|
|
|
3/8/2023
|
-0.02 / -0.90%
|
2.28
|
2.28
|
2.19
|
2.20
|
2.21
|
2.20
|
71,100
|
|
|
3/7/2023
|
-0.01 / -0.45%
|
2.30
|
2.30
|
2.22
|
2.22
|
2.24
|
2.22
|
48,000
|
|
|
3/6/2023
|
0.00 / 0.00%
|
2.23
|
2.32
|
2.23
|
2.23
|
2.28
|
2.23
|
92,300
|
|
|
3/3/2023
|
+0.01 / +0.45%
|
2.25
|
2.29
|
2.17
|
2.23
|
2.24
|
2.23
|
92,300
|
|
|
3/2/2023
|
+0.07 / +3.26%
|
2.20
|
2.22
|
2.15
|
2.22
|
2.17
|
2.22
|
92,700
|
|
|
3/1/2023
|
-0.02 / -0.92%
|
2.15
|
2.20
|
2.13
|
2.15
|
2.17
|
2.15
|
64,700
|
|
|
2/28/2023
|
+0.02 / +0.93%
|
2.12
|
2.30
|
2.10
|
2.17
|
2.18
|
2.17
|
95,800
|
|
|
2/27/2023
|
-0.12 / -5.29%
|
2.27
|
2.27
|
2.15
|
2.15
|
2.18
|
2.15
|
149,300
|
|
|
2/24/2023
|
+0.02 / +0.89%
|
2.30
|
2.30
|
2.20
|
2.27
|
2.26
|
2.27
|
109,200
|
|
|
2/23/2023
|
0.00 / 0.00%
|
2.26
|
2.29
|
2.20
|
2.25
|
2.25
|
2.25
|
63,900
|
|
|
2/22/2023
|
-0.04 / -1.75%
|
2.28
|
2.34
|
2.25
|
2.25
|
2.29
|
2.25
|
245,200
|
|
|
2/21/2023
|
-0.06 / -2.55%
|
2.38
|
2.40
|
2.29
|
2.29
|
2.32
|
2.29
|
232,100
|
|
|
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
|
|
|