|
Closing price on 3/5/2015
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
235,530 |
| Split-adjusted Price |
6.50 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
235,530
|
|
|
3/4/2015
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
314,760
|
|
|
3/3/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
238,550
|
|
|
3/2/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
87,810
|
|
|
2/27/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
83,950
|
|
|
2/26/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
294,320
|
|
|
2/25/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
185,040
|
|
|
2/24/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
94,160
|
|
|
2/13/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
113,160
|
|
|
2/12/2015
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
61,780
|
|
|
2/11/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
110,690
|
|
|
2/10/2015
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
37,990
|
|
|
2/9/2015
|
-0.20 / -3.23%
|
6.10
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
374,280
|
|
|
2/6/2015
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
39,910
|
|
|
2/5/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
101,310
|
|
|
2/4/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
46,560
|
|
|
2/3/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
114,680
|
|
|
2/2/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
94,860
|
|
|
1/30/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
204,270
|
|
|
1/29/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
253,380
|
|
|
1/28/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
314,080
|
|
|
1/27/2015
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
201,130
|
|
|
1/26/2015
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
386,440
|
|
|
1/23/2015
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
992,350
|
|
|
1/22/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
95,530
|
|
|
1/21/2015
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
56,260
|
|
|
1/20/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
118,940
|
|
|
1/19/2015
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
153,920
|
|
|
1/16/2015
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
605,720
|
|
|
1/15/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
236,330
|
|
|