|
|
Closing price on 3/22/2022
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.60 |
| Volume |
1,713,700 |
| Split-adjusted Price |
9.90 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.07 / +0.71%
|
9.80
|
10.20
|
9.60
|
9.90
|
9.87
|
9.90
|
1,713,700
|
|
|
3/21/2022
|
+0.23 / +2.40%
|
9.74
|
10.10
|
9.74
|
9.83
|
9.90
|
9.83
|
2,299,100
|
|
|
3/18/2022
|
+0.02 / +0.21%
|
9.70
|
9.79
|
9.49
|
9.60
|
9.60
|
9.60
|
912,500
|
|
|
3/17/2022
|
+0.40 / +4.36%
|
9.19
|
9.78
|
9.19
|
9.58
|
9.54
|
9.58
|
1,289,000
|
|
|
3/16/2022
|
-0.03 / -0.33%
|
9.11
|
9.35
|
9.11
|
9.18
|
9.20
|
9.18
|
300,000
|
|
|
3/15/2022
|
+0.19 / +2.11%
|
9.15
|
9.40
|
9.00
|
9.21
|
9.17
|
9.21
|
384,800
|
|
|
3/14/2022
|
-0.21 / -2.28%
|
9.10
|
9.25
|
8.90
|
9.02
|
9.03
|
9.02
|
728,300
|
|
|
3/11/2022
|
-0.21 / -2.22%
|
9.30
|
9.45
|
9.19
|
9.23
|
9.30
|
9.23
|
777,300
|
|
|
3/10/2022
|
+0.14 / +1.51%
|
9.20
|
9.60
|
9.20
|
9.44
|
9.40
|
9.44
|
455,200
|
|
|
3/9/2022
|
-0.20 / -2.11%
|
9.21
|
9.50
|
8.90
|
9.30
|
9.16
|
9.30
|
1,371,200
|
|
|
3/8/2022
|
-0.44 / -4.43%
|
9.52
|
9.85
|
9.50
|
9.50
|
9.62
|
9.50
|
1,003,900
|
|
|
3/7/2022
|
+0.04 / +0.40%
|
9.50
|
10.10
|
9.50
|
9.94
|
9.90
|
9.94
|
576,200
|
|
|
3/4/2022
|
+0.10 / +1.02%
|
10.45
|
10.45
|
9.87
|
9.90
|
10.08
|
9.90
|
1,952,500
|
|
|
3/3/2022
|
+0.64 / +6.99%
|
9.16
|
9.80
|
9.16
|
9.80
|
9.71
|
9.80
|
2,423,500
|
|
|
3/2/2022
|
-0.19 / -2.03%
|
9.45
|
9.45
|
9.14
|
9.16
|
9.21
|
9.16
|
259,500
|
|
|
3/1/2022
|
+0.16 / +1.74%
|
9.19
|
9.48
|
9.00
|
9.35
|
9.23
|
9.35
|
370,600
|
|
|
2/28/2022
|
-0.15 / -1.61%
|
9.14
|
9.30
|
9.13
|
9.19
|
9.18
|
9.19
|
310,400
|
|
|
2/25/2022
|
+0.04 / +0.43%
|
9.30
|
9.41
|
9.10
|
9.34
|
9.31
|
9.34
|
211,400
|
|
|
2/24/2022
|
-0.25 / -2.62%
|
9.55
|
9.70
|
9.03
|
9.30
|
9.41
|
9.30
|
721,000
|
|
|
2/23/2022
|
+0.09 / +0.95%
|
9.45
|
10.00
|
9.45
|
9.55
|
9.63
|
9.55
|
1,399,300
|
|
|
2/22/2022
|
-0.19 / -1.97%
|
9.50
|
9.60
|
9.31
|
9.46
|
9.45
|
9.46
|
314,400
|
|
|
2/21/2022
|
+0.05 / +0.52%
|
9.60
|
9.80
|
9.40
|
9.65
|
9.63
|
9.65
|
843,400
|
|
|
2/18/2022
|
+0.20 / +2.13%
|
9.39
|
9.75
|
8.90
|
9.60
|
9.43
|
9.60
|
603,600
|
|
|
2/17/2022
|
-0.25 / -2.59%
|
9.03
|
9.60
|
9.03
|
9.40
|
9.38
|
9.40
|
195,100
|
|
|
2/16/2022
|
+0.55 / +6.04%
|
9.10
|
9.65
|
9.01
|
9.65
|
9.36
|
9.65
|
337,200
|
|
|
2/15/2022
|
+0.01 / +0.11%
|
9.05
|
9.11
|
9.00
|
9.10
|
9.04
|
9.10
|
148,500
|
|
|
2/14/2022
|
-0.30 / -3.19%
|
9.33
|
9.33
|
9.00
|
9.09
|
9.17
|
9.09
|
186,400
|
|
|
2/11/2022
|
-0.06 / -0.63%
|
9.45
|
9.50
|
9.25
|
9.39
|
9.37
|
9.39
|
232,700
|
|
|
2/10/2022
|
+0.11 / +1.18%
|
9.34
|
9.50
|
9.22
|
9.45
|
9.36
|
9.45
|
520,200
|
|
|
2/9/2022
|
-0.06 / -0.64%
|
9.40
|
9.40
|
9.25
|
9.34
|
9.30
|
9.34
|
370,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|