|
Closing price on 3/7/2018
|
|
| Open |
3.65 |
| High |
3.65 |
| Low |
3.46 |
| Volume |
42,930 |
| Split-adjusted Price |
3.61 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2018
|
-0.18 / -4.74%
|
3.99
|
3.99
|
3.62
|
3.62
|
3.96
|
3.62
|
1,010
|
|
|
1/30/2018
|
+0.13 / +3.54%
|
3.80
|
3.80
|
3.79
|
3.80
|
3.80
|
3.80
|
45,810
|
|
|
1/29/2018
|
+0.02 / +0.55%
|
3.60
|
3.70
|
3.60
|
3.67
|
3.69
|
3.67
|
24,660
|
|
|
1/26/2018
|
-0.25 / -6.41%
|
3.85
|
3.85
|
3.65
|
3.65
|
3.71
|
3.65
|
102,710
|
|
|
1/25/2018
|
+0.09 / +2.36%
|
3.90
|
3.90
|
3.75
|
3.90
|
3.85
|
3.90
|
243,920
|
|
|
1/22/2018
|
-0.03 / -0.78%
|
4.00
|
4.00
|
3.80
|
3.81
|
3.84
|
3.81
|
7,900
|
|
|
1/19/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.84
|
3.84
|
3.86
|
3.84
|
24,880
|
|
|
1/18/2018
|
-0.01 / -0.26%
|
3.99
|
3.99
|
3.59
|
3.84
|
3.75
|
3.84
|
15,480
|
|
|
1/17/2018
|
-0.05 / -1.28%
|
3.80
|
3.94
|
3.80
|
3.85
|
3.90
|
3.85
|
37,970
|
|
|
1/16/2018
|
-0.08 / -2.01%
|
3.85
|
3.95
|
3.85
|
3.90
|
3.91
|
3.90
|
92,260
|
|
|