|
Closing price on 3/19/2021
|
|
| Open |
3.67 |
| High |
3.67 |
| Low |
3.43 |
| Volume |
467,800 |
| Split-adjusted Price |
3.45 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
+0.02 / +0.58%
|
3.67
|
3.67
|
3.43
|
3.45
|
3.61
|
3.45
|
467,800
|
|
|
3/18/2021
|
+0.22 / +6.85%
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
58,200
|
|
|
3/17/2021
|
+0.21 / +7.00%
|
3.00
|
3.21
|
3.00
|
3.21
|
3.00
|
3.21
|
237,400
|
|
|
3/16/2021
|
-0.02 / -0.66%
|
3.00
|
3.03
|
3.00
|
3.00
|
3.01
|
3.00
|
116,900
|
|
|
3/15/2021
|
+0.01 / +0.33%
|
3.01
|
3.06
|
3.01
|
3.02
|
3.02
|
3.02
|
135,300
|
|
|
3/12/2021
|
+0.06 / +2.03%
|
2.95
|
3.02
|
2.95
|
3.01
|
3.00
|
3.01
|
58,300
|
|
|
3/11/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.92
|
2.95
|
2.95
|
2.95
|
43,100
|
|
|
3/10/2021
|
0.00 / 0.00%
|
2.92
|
3.05
|
2.92
|
2.95
|
3.02
|
2.95
|
71,300
|
|
|
3/9/2021
|
-0.10 / -3.28%
|
2.84
|
3.05
|
2.84
|
2.95
|
2.96
|
2.95
|
134,000
|
|
|
3/8/2021
|
0.00 / 0.00%
|
3.00
|
3.05
|
3.00
|
3.05
|
3.01
|
3.05
|
81,100
|
|
|
3/5/2021
|
+0.10 / +3.39%
|
2.95
|
3.10
|
2.85
|
3.05
|
3.00
|
3.05
|
106,600
|
|
|
3/4/2021
|
+0.15 / +5.36%
|
2.80
|
2.99
|
2.80
|
2.95
|
2.93
|
2.95
|
127,900
|
|
|
3/3/2021
|
+0.18 / +6.87%
|
2.62
|
2.80
|
2.61
|
2.80
|
2.72
|
2.80
|
182,500
|
|
|
3/2/2021
|
+0.02 / +0.77%
|
2.60
|
2.64
|
2.60
|
2.62
|
2.61
|
2.62
|
110,400
|
|
|
3/1/2021
|
0.00 / 0.00%
|
2.65
|
2.69
|
2.53
|
2.60
|
2.61
|
2.60
|
33,800
|
|
|
2/26/2021
|
+0.05 / +1.96%
|
2.55
|
2.60
|
2.55
|
2.60
|
2.57
|
2.60
|
29,700
|
|
|
2/25/2021
|
-0.01 / -0.39%
|
2.59
|
2.59
|
2.50
|
2.55
|
2.56
|
2.55
|
74,800
|
|
|
2/24/2021
|
-0.04 / -1.54%
|
2.60
|
2.60
|
2.56
|
2.56
|
2.57
|
2.56
|
44,500
|
|
|
2/23/2021
|
0.00 / 0.00%
|
2.66
|
2.66
|
2.57
|
2.60
|
2.60
|
2.60
|
127,600
|
|
|
2/22/2021
|
-0.05 / -1.89%
|
2.52
|
2.66
|
2.52
|
2.60
|
2.61
|
2.60
|
119,900
|
|
|
2/19/2021
|
0.00 / 0.00%
|
2.60
|
2.67
|
2.50
|
2.65
|
2.56
|
2.65
|
73,700
|
|
|
2/18/2021
|
+0.11 / +4.33%
|
2.54
|
2.67
|
2.54
|
2.65
|
2.58
|
2.65
|
52,600
|
|
|
2/17/2021
|
-0.17 / -6.27%
|
2.70
|
2.75
|
2.54
|
2.54
|
2.58
|
2.54
|
36,600
|
|
|
2/9/2021
|
+0.10 / +3.83%
|
2.50
|
2.75
|
2.48
|
2.71
|
2.67
|
2.71
|
18,400
|
|
|
2/8/2021
|
-0.19 / -6.79%
|
2.80
|
2.80
|
2.61
|
2.61
|
2.62
|
2.61
|
25,900
|
|
|
2/5/2021
|
0.00 / 0.00%
|
2.62
|
2.80
|
2.62
|
2.80
|
2.78
|
2.80
|
11,500
|
|
|
2/4/2021
|
+0.11 / +4.09%
|
2.70
|
2.87
|
2.70
|
2.80
|
2.83
|
2.80
|
25,700
|
|
|
2/3/2021
|
-0.01 / -0.37%
|
2.54
|
2.70
|
2.52
|
2.69
|
2.56
|
2.69
|
59,200
|
|
|
2/2/2021
|
-0.05 / -1.82%
|
2.75
|
2.75
|
2.70
|
2.70
|
2.73
|
2.70
|
7,500
|
|
|
2/1/2021
|
+0.10 / +3.77%
|
2.81
|
2.82
|
2.47
|
2.75
|
2.68
|
2.75
|
16,900
|
|
|