|
Closing price on 3/21/2014
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
1,859,790 |
| Split-adjusted Price |
8.90 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.60
|
8.90
|
8.90
|
8.90
|
1,859,790
|
|
|
3/20/2014
|
-0.30 / -3.26%
|
9.60
|
9.60
|
8.90
|
8.90
|
8.90
|
8.90
|
1,416,480
|
|
|
3/19/2014
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
9.20
|
1,462,570
|
|
|
3/18/2014
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
8.60
|
3,074,840
|
|
|
3/17/2014
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
9.00
|
2,850,760
|
|
|
3/14/2014
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.80
|
8.80
|
2,188,450
|
|
|
3/13/2014
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
8.30
|
2,431,380
|
|
|
3/12/2014
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.60
|
7.80
|
7.80
|
7.80
|
1,886,850
|
|
|
3/11/2014
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.70
|
8.00
|
8.00
|
8.00
|
2,913,340
|
|
|
3/10/2014
|
+0.40 / +5.26%
|
7.60
|
8.10
|
7.50
|
8.00
|
8.00
|
8.00
|
2,447,820
|
|
|
3/7/2014
|
+0.20 / +2.70%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.60
|
7.60
|
2,601,120
|
|
|
3/6/2014
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
7.40
|
2,451,030
|
|
|
3/5/2014
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
1,792,910
|
|
|
3/4/2014
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
1,440,520
|
|
|
3/3/2014
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
2,942,400
|
|
|
2/28/2014
|
+0.20 / +2.99%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.90
|
6.90
|
1,420,580
|
|
|
2/27/2014
|
+0.10 / +1.52%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
4,265,200
|
|
|
2/26/2014
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
3,622,530
|
|
|
2/25/2014
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
1,504,470
|
|
|
2/24/2014
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
2,268,550
|
|
|
2/21/2014
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.70
|
6.00
|
6.00
|
6.00
|
1,177,710
|
|
|
2/20/2014
|
-0.40 / -6.15%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.10
|
6.10
|
3,632,190
|
|
|
2/19/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
2,173,540
|
|
|
2/18/2014
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.40
|
6.40
|
2,731,000
|
|
|
2/17/2014
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.20
|
6.60
|
6.60
|
6.60
|
1,752,120
|
|
|
2/14/2014
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
1,823,180
|
|
|
2/13/2014
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.00
|
6.30
|
6.30
|
6.30
|
1,932,760
|
|
|
2/12/2014
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
3,347,160
|
|
|
2/11/2014
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
3,822,100
|
|
|
2/10/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
5.70
|
1,075,450
|
|
|
|