|
Closing price on 3/30/2017
|
|
| Open |
2.31 |
| High |
2.44 |
| Low |
2.31 |
| Volume |
152,020 |
| Split-adjusted Price |
2.35 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
+0.04 / +1.73%
|
2.31
|
2.44
|
2.31
|
2.35
|
2.38
|
2.35
|
152,020
|
|
|
3/29/2017
|
+0.15 / +6.94%
|
2.16
|
2.31
|
2.16
|
2.31
|
2.29
|
2.31
|
227,050
|
|
|
3/28/2017
|
+0.01 / +0.47%
|
2.19
|
2.19
|
2.13
|
2.16
|
2.17
|
2.16
|
47,440
|
|
|
3/27/2017
|
-0.03 / -1.38%
|
2.20
|
2.23
|
2.15
|
2.15
|
2.16
|
2.15
|
121,620
|
|
|
3/24/2017
|
+0.01 / +0.46%
|
2.20
|
2.22
|
2.18
|
2.18
|
2.20
|
2.18
|
46,720
|
|
|
3/23/2017
|
+0.01 / +0.46%
|
2.15
|
2.24
|
2.15
|
2.17
|
2.18
|
2.17
|
77,590
|
|
|
3/22/2017
|
-0.04 / -1.82%
|
2.17
|
2.20
|
2.14
|
2.16
|
2.15
|
2.16
|
342,620
|
|
|
3/21/2017
|
-0.03 / -1.35%
|
2.23
|
2.23
|
2.16
|
2.20
|
2.17
|
2.20
|
25,300
|
|
|
3/20/2017
|
+0.06 / +2.76%
|
2.17
|
2.26
|
2.16
|
2.23
|
2.18
|
2.23
|
39,530
|
|
|
3/17/2017
|
-0.02 / -0.91%
|
2.19
|
2.19
|
2.16
|
2.17
|
2.17
|
2.17
|
98,910
|
|
|
3/16/2017
|
-0.01 / -0.45%
|
2.17
|
2.19
|
2.17
|
2.19
|
2.18
|
2.19
|
31,350
|
|
|
3/15/2017
|
0.00 / 0.00%
|
2.16
|
2.20
|
2.16
|
2.20
|
2.18
|
2.20
|
6,610
|
|
|
3/14/2017
|
+0.02 / +0.92%
|
2.16
|
2.20
|
2.16
|
2.20
|
2.17
|
2.20
|
42,790
|
|
|
3/13/2017
|
-0.01 / -0.46%
|
2.19
|
2.22
|
2.16
|
2.18
|
2.17
|
2.18
|
30,450
|
|
|
3/10/2017
|
-0.01 / -0.45%
|
2.18
|
2.20
|
2.16
|
2.19
|
2.17
|
2.19
|
84,720
|
|
|
3/9/2017
|
-0.02 / -0.90%
|
2.15
|
2.23
|
2.15
|
2.20
|
2.20
|
2.20
|
55,460
|
|
|
3/8/2017
|
-0.01 / -0.45%
|
2.21
|
2.26
|
2.16
|
2.22
|
2.22
|
2.22
|
101,040
|
|
|
3/7/2017
|
-0.06 / -2.62%
|
2.23
|
2.29
|
2.23
|
2.23
|
2.25
|
2.23
|
33,320
|
|
|
3/6/2017
|
+0.03 / +1.33%
|
2.24
|
2.30
|
2.23
|
2.29
|
2.25
|
2.29
|
218,670
|
|
|
3/3/2017
|
0.00 / 0.00%
|
2.25
|
2.27
|
2.24
|
2.26
|
2.26
|
2.26
|
139,200
|
|
|
3/2/2017
|
-0.04 / -1.74%
|
2.34
|
2.34
|
2.26
|
2.26
|
2.29
|
2.26
|
549,950
|
|
|
3/1/2017
|
0.00 / 0.00%
|
2.26
|
2.35
|
2.26
|
2.30
|
2.33
|
2.30
|
93,650
|
|
|
2/28/2017
|
0.00 / 0.00%
|
2.30
|
2.34
|
2.26
|
2.30
|
2.30
|
2.30
|
202,380
|
|
|
2/27/2017
|
-0.08 / -3.36%
|
2.39
|
2.39
|
2.30
|
2.30
|
2.33
|
2.30
|
169,550
|
|
|
2/24/2017
|
-0.01 / -0.42%
|
2.39
|
2.40
|
2.36
|
2.38
|
2.38
|
2.38
|
119,310
|
|
|
2/23/2017
|
0.00 / 0.00%
|
2.39
|
2.43
|
2.37
|
2.39
|
2.39
|
2.39
|
162,900
|
|
|
2/22/2017
|
-0.04 / -1.65%
|
2.43
|
2.44
|
2.39
|
2.39
|
2.41
|
2.39
|
167,410
|
|
|
2/21/2017
|
+0.05 / +2.10%
|
2.38
|
2.47
|
2.36
|
2.43
|
2.41
|
2.43
|
192,750
|
|
|
2/20/2017
|
+0.06 / +2.59%
|
2.30
|
2.40
|
2.30
|
2.38
|
2.35
|
2.38
|
117,920
|
|
|
2/17/2017
|
-0.01 / -0.43%
|
2.36
|
2.37
|
2.32
|
2.32
|
2.33
|
2.32
|
65,100
|
|
|