|
Closing price on 3/8/2017
|
|
| Open |
2.21 |
| High |
2.26 |
| Low |
2.16 |
| Volume |
101,040 |
| Split-adjusted Price |
2.22 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2017
|
+0.01 / +0.43%
|
2.32
|
2.39
|
2.31
|
2.33
|
2.34
|
2.33
|
168,570
|
|
|
2/15/2017
|
-0.04 / -1.69%
|
2.36
|
2.36
|
2.31
|
2.32
|
2.34
|
2.32
|
165,600
|
|
|
2/14/2017
|
+0.01 / +0.43%
|
2.34
|
2.36
|
2.32
|
2.36
|
2.34
|
2.36
|
220,060
|
|
|
2/13/2017
|
+0.15 / +6.82%
|
2.25
|
2.35
|
2.25
|
2.35
|
2.34
|
2.35
|
433,690
|
|
|
2/10/2017
|
-0.08 / -3.51%
|
2.28
|
2.28
|
2.20
|
2.20
|
2.24
|
2.20
|
164,450
|
|
|
2/9/2017
|
+0.13 / +6.05%
|
2.28
|
2.30
|
2.25
|
2.28
|
2.29
|
2.28
|
750,520
|
|
|
2/8/2017
|
+0.14 / +6.97%
|
2.10
|
2.15
|
2.10
|
2.15
|
2.14
|
2.15
|
226,320
|
|
|
2/7/2017
|
-0.13 / -6.07%
|
2.17
|
2.19
|
2.01
|
2.01
|
2.15
|
2.01
|
75,360
|
|
|
2/6/2017
|
+0.14 / +7.00%
|
2.03
|
2.14
|
2.03
|
2.14
|
2.13
|
2.14
|
259,900
|
|
|
2/3/2017
|
-0.01 / -0.50%
|
2.01
|
2.04
|
2.00
|
2.00
|
2.02
|
2.00
|
58,980
|
|
|
2/2/2017
|
+0.02 / +1.01%
|
1.99
|
2.01
|
1.99
|
2.01
|
2.00
|
2.01
|
3,310
|
|
|
1/25/2017
|
+0.04 / +2.05%
|
1.95
|
1.99
|
1.95
|
1.99
|
1.97
|
1.99
|
22,280
|
|
|
1/24/2017
|
+0.02 / +1.04%
|
1.97
|
2.03
|
1.95
|
1.95
|
1.96
|
1.95
|
25,470
|
|
|
1/23/2017
|
0.00 / 0.00%
|
1.94
|
2.01
|
1.93
|
1.93
|
1.95
|
1.93
|
6,240
|
|
|
1/20/2017
|
-0.01 / -0.52%
|
1.94
|
2.06
|
1.93
|
1.93
|
1.95
|
1.93
|
106,720
|
|
|
1/19/2017
|
-0.04 / -2.02%
|
1.98
|
1.98
|
1.94
|
1.94
|
1.95
|
1.94
|
20,040
|
|
|