|
Closing price on 4/14/2021
|
|
| Open |
4.18 |
| High |
4.57 |
| Low |
4.18 |
| Volume |
352,700 |
| Split-adjusted Price |
4.49 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2021
|
0.00 / 0.00%
|
4.18
|
4.57
|
4.18
|
4.49
|
4.44
|
4.49
|
352,700
|
|
|
4/13/2021
|
+0.21 / +4.91%
|
4.57
|
4.57
|
4.20
|
4.49
|
4.47
|
4.49
|
375,900
|
|
|
4/12/2021
|
+0.28 / +7.00%
|
4.00
|
4.28
|
3.97
|
4.28
|
4.15
|
4.28
|
708,700
|
|
|
4/9/2021
|
+0.14 / +3.63%
|
3.86
|
4.01
|
3.86
|
4.00
|
3.92
|
4.00
|
240,800
|
|
|
4/8/2021
|
+0.08 / +2.12%
|
3.78
|
4.04
|
3.78
|
3.86
|
3.97
|
3.86
|
165,300
|
|
|
4/7/2021
|
+0.24 / +6.78%
|
3.77
|
3.78
|
3.65
|
3.78
|
3.77
|
3.78
|
294,500
|
|
|
4/6/2021
|
+0.23 / +6.95%
|
3.34
|
3.54
|
3.30
|
3.54
|
3.42
|
3.54
|
350,800
|
|
|
4/5/2021
|
+0.10 / +3.12%
|
3.21
|
3.34
|
3.21
|
3.31
|
3.28
|
3.31
|
59,300
|
|
|
4/2/2021
|
-0.12 / -3.60%
|
3.33
|
3.34
|
3.20
|
3.21
|
3.33
|
3.21
|
160,200
|
|
|
4/1/2021
|
+0.06 / +1.83%
|
3.40
|
3.40
|
3.21
|
3.33
|
3.34
|
3.33
|
36,200
|
|
|
3/31/2021
|
-0.15 / -4.39%
|
3.42
|
3.42
|
3.20
|
3.27
|
3.35
|
3.27
|
70,500
|
|
|
3/30/2021
|
+0.20 / +6.21%
|
3.44
|
3.44
|
3.30
|
3.42
|
3.41
|
3.42
|
307,900
|
|
|
3/29/2021
|
+0.21 / +6.98%
|
3.15
|
3.22
|
3.15
|
3.22
|
3.22
|
3.22
|
100,700
|
|
|
3/26/2021
|
-0.16 / -5.05%
|
3.10
|
3.15
|
3.00
|
3.01
|
3.07
|
3.01
|
43,800
|
|
|
3/25/2021
|
+0.06 / +1.93%
|
3.01
|
3.18
|
3.01
|
3.17
|
3.09
|
3.17
|
121,700
|
|
|
3/24/2021
|
-0.19 / -5.76%
|
3.20
|
3.20
|
3.07
|
3.11
|
3.13
|
3.11
|
209,300
|
|
|
3/23/2021
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
59,800
|
|
|
3/22/2021
|
-0.05 / -1.45%
|
3.40
|
3.40
|
3.22
|
3.40
|
3.36
|
3.40
|
84,700
|
|
|
3/19/2021
|
+0.02 / +0.58%
|
3.67
|
3.67
|
3.43
|
3.45
|
3.61
|
3.45
|
467,800
|
|
|
3/18/2021
|
+0.22 / +6.85%
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
58,200
|
|
|
3/17/2021
|
+0.21 / +7.00%
|
3.00
|
3.21
|
3.00
|
3.21
|
3.00
|
3.21
|
237,400
|
|
|
3/16/2021
|
-0.02 / -0.66%
|
3.00
|
3.03
|
3.00
|
3.00
|
3.01
|
3.00
|
116,900
|
|
|
3/15/2021
|
+0.01 / +0.33%
|
3.01
|
3.06
|
3.01
|
3.02
|
3.02
|
3.02
|
135,300
|
|
|
3/12/2021
|
+0.06 / +2.03%
|
2.95
|
3.02
|
2.95
|
3.01
|
3.00
|
3.01
|
58,300
|
|
|
3/11/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.92
|
2.95
|
2.95
|
2.95
|
43,100
|
|
|
3/10/2021
|
0.00 / 0.00%
|
2.92
|
3.05
|
2.92
|
2.95
|
3.02
|
2.95
|
71,300
|
|
|
3/9/2021
|
-0.10 / -3.28%
|
2.84
|
3.05
|
2.84
|
2.95
|
2.96
|
2.95
|
134,000
|
|
|
3/8/2021
|
0.00 / 0.00%
|
3.00
|
3.05
|
3.00
|
3.05
|
3.01
|
3.05
|
81,100
|
|
|
3/5/2021
|
+0.10 / +3.39%
|
2.95
|
3.10
|
2.85
|
3.05
|
3.00
|
3.05
|
106,600
|
|
|
3/4/2021
|
+0.15 / +5.36%
|
2.80
|
2.99
|
2.80
|
2.95
|
2.93
|
2.95
|
127,900
|
|
|