|
Closing price on 3/5/2020
|
|
| Open |
1.68 |
| High |
1.68 |
| Low |
1.62 |
| Volume |
58,570 |
| Split-adjusted Price |
1.68 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.62
|
1.68
|
1.64
|
1.68
|
58,570
|
|
|
3/4/2020
|
+0.03 / +1.82%
|
1.58
|
1.75
|
1.58
|
1.68
|
1.67
|
1.68
|
64,130
|
|
|
3/3/2020
|
-0.05 / -2.94%
|
1.73
|
1.73
|
1.65
|
1.65
|
1.68
|
1.65
|
59,650
|
|
|
3/2/2020
|
0.00 / 0.00%
|
1.67
|
1.75
|
1.65
|
1.70
|
1.68
|
1.70
|
31,480
|
|
|
2/28/2020
|
+0.01 / +0.59%
|
1.80
|
1.80
|
1.58
|
1.70
|
1.61
|
1.70
|
13,670
|
|
|
2/27/2020
|
+0.09 / +5.63%
|
1.70
|
1.70
|
1.68
|
1.69
|
1.69
|
1.69
|
14,430
|
|
|
2/26/2020
|
-0.11 / -6.43%
|
1.61
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
79,370
|
|
|
2/25/2020
|
-0.12 / -6.56%
|
1.71
|
1.77
|
1.71
|
1.71
|
1.71
|
1.71
|
52,510
|
|
|
2/24/2020
|
-0.13 / -6.63%
|
2.00
|
2.08
|
1.83
|
1.83
|
1.91
|
1.83
|
6,790
|
|
|
2/21/2020
|
+0.11 / +5.95%
|
1.97
|
1.97
|
1.95
|
1.96
|
1.96
|
1.96
|
129,220
|
|
|
2/20/2020
|
+0.12 / +6.94%
|
1.74
|
1.85
|
1.74
|
1.85
|
1.82
|
1.85
|
286,460
|
|
|
2/19/2020
|
0.00 / 0.00%
|
1.73
|
1.73
|
1.66
|
1.73
|
1.71
|
1.73
|
720
|
|
|
2/18/2020
|
-0.01 / -0.57%
|
1.74
|
1.74
|
1.70
|
1.73
|
1.72
|
1.73
|
19,150
|
|
|
2/17/2020
|
0.00 / 0.00%
|
1.65
|
1.74
|
1.65
|
1.74
|
1.69
|
1.74
|
31,350
|
|
|
2/14/2020
|
+0.01 / +0.58%
|
1.74
|
1.74
|
1.73
|
1.74
|
1.74
|
1.74
|
14,090
|
|
|
2/13/2020
|
0.00 / 0.00%
|
1.73
|
1.74
|
1.72
|
1.73
|
1.73
|
1.73
|
62,420
|
|
|
2/12/2020
|
+0.04 / +2.37%
|
1.69
|
1.80
|
1.60
|
1.73
|
1.72
|
1.73
|
145,280
|
|
|
2/11/2020
|
-0.01 / -0.59%
|
1.66
|
1.69
|
1.60
|
1.69
|
1.67
|
1.69
|
13,770
|
|
|
2/10/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
10
|
|
|
2/7/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.69
|
1.70
|
1.70
|
1.70
|
1,240
|
|
|
2/6/2020
|
0.00 / 0.00%
|
1.59
|
1.70
|
1.59
|
1.70
|
1.61
|
1.70
|
42,910
|
|
|
2/5/2020
|
-0.02 / -1.16%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
57,130
|
|
|
2/4/2020
|
+0.09 / +5.52%
|
1.63
|
1.72
|
1.63
|
1.72
|
1.68
|
1.72
|
1,500
|
|
|
2/3/2020
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.52
|
1.63
|
1.55
|
1.63
|
12,230
|
|
|
1/31/2020
|
-0.11 / -6.32%
|
1.74
|
1.74
|
1.63
|
1.63
|
1.68
|
1.63
|
5,960
|
|
|
1/30/2020
|
+0.01 / +0.58%
|
1.63
|
1.75
|
1.63
|
1.74
|
1.69
|
1.74
|
950
|
|
|
1/22/2020
|
0.00 / 0.00%
|
1.67
|
1.73
|
1.67
|
1.73
|
1.73
|
1.73
|
270
|
|
|
1/21/2020
|
-0.02 / -1.14%
|
1.65
|
1.73
|
1.65
|
1.73
|
1.69
|
1.73
|
2,020
|
|
|
1/20/2020
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
35,000
|
|
|
1/17/2020
|
+0.05 / +2.94%
|
1.59
|
1.75
|
1.59
|
1.75
|
1.67
|
1.75
|
9,580
|
|
|