|
Closing price on 3/21/2018
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.26 |
| Volume |
114,230 |
| Split-adjusted Price |
3.43 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
-0.07 / -2.00%
|
3.50
|
3.50
|
3.26
|
3.43
|
3.27
|
3.43
|
114,230
|
|
|
3/20/2018
|
+0.10 / +2.94%
|
3.21
|
3.50
|
3.21
|
3.50
|
3.36
|
3.50
|
150
|
|
|
3/19/2018
|
-0.17 / -4.76%
|
3.65
|
3.65
|
3.34
|
3.40
|
3.47
|
3.40
|
47,030
|
|
|
3/16/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.43
|
3.57
|
3.55
|
3.57
|
39,440
|
|
|
3/15/2018
|
0.00 / 0.00%
|
3.57
|
3.57
|
3.40
|
3.57
|
3.53
|
3.57
|
52,970
|
|
|
3/14/2018
|
-0.03 / -0.83%
|
3.40
|
3.59
|
3.40
|
3.57
|
3.46
|
3.57
|
47,060
|
|
|
3/13/2018
|
+0.19 / +5.57%
|
3.40
|
3.63
|
3.40
|
3.60
|
3.41
|
3.60
|
22,580
|
|
|
3/12/2018
|
-0.20 / -5.54%
|
3.55
|
3.55
|
3.41
|
3.41
|
3.43
|
3.41
|
13,690
|
|
|
3/9/2018
|
0.00 / 0.00%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
10
|
|
|
3/8/2018
|
0.00 / 0.00%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
0
|
|
|
3/7/2018
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.46
|
3.61
|
3.59
|
3.61
|
42,930
|
|
|
3/6/2018
|
+0.13 / +3.74%
|
3.28
|
3.64
|
3.28
|
3.61
|
3.56
|
3.61
|
31,450
|
|
|
3/5/2018
|
-0.14 / -3.87%
|
3.44
|
3.65
|
3.44
|
3.48
|
3.58
|
3.48
|
29,580
|
|
|
3/2/2018
|
-0.26 / -6.70%
|
3.61
|
3.70
|
3.61
|
3.62
|
3.63
|
3.62
|
17,100
|
|
|
3/1/2018
|
+0.13 / +3.47%
|
3.96
|
3.96
|
3.61
|
3.88
|
3.85
|
3.88
|
2,250
|
|
|
2/28/2018
|
+0.09 / +2.46%
|
3.88
|
3.88
|
3.50
|
3.75
|
3.75
|
3.75
|
730
|
|
|
2/27/2018
|
-0.01 / -0.27%
|
3.67
|
3.70
|
3.42
|
3.66
|
3.51
|
3.66
|
242,390
|
|
|
2/26/2018
|
-0.02 / -0.54%
|
3.70
|
3.70
|
3.51
|
3.67
|
3.64
|
3.67
|
29,410
|
|
|
2/23/2018
|
-0.26 / -6.58%
|
3.94
|
3.94
|
3.68
|
3.69
|
3.71
|
3.69
|
18,620
|
|
|
2/22/2018
|
-0.04 / -1.00%
|
3.97
|
3.97
|
3.77
|
3.95
|
3.92
|
3.95
|
1,140
|
|
|
2/21/2018
|
-0.10 / -2.44%
|
4.09
|
4.09
|
3.81
|
3.99
|
4.00
|
3.99
|
140
|
|
|
2/13/2018
|
+0.14 / +3.54%
|
4.22
|
4.22
|
4.09
|
4.09
|
4.09
|
4.09
|
13,930
|
|
|
2/12/2018
|
+0.25 / +6.76%
|
3.70
|
3.95
|
3.70
|
3.95
|
3.93
|
3.95
|
80,420
|
|
|
2/9/2018
|
+0.02 / +0.54%
|
3.79
|
3.79
|
3.45
|
3.70
|
3.49
|
3.70
|
2,580
|
|
|
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
|
|
|