|
Closing price on 4/16/2020
|
|
| Open |
1.45 |
| High |
1.51 |
| Low |
1.41 |
| Volume |
19,090 |
| Split-adjusted Price |
1.45 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
-0.06 / -3.97%
|
1.45
|
1.51
|
1.41
|
1.45
|
1.47
|
1.45
|
19,090
|
|
|
4/15/2020
|
0.00 / 0.00%
|
1.51
|
1.51
|
1.51
|
1.51
|
1.51
|
1.51
|
50
|
|
|
4/14/2020
|
0.00 / 0.00%
|
1.45
|
1.51
|
1.45
|
1.51
|
1.45
|
1.51
|
8,250
|
|
|
4/13/2020
|
+0.01 / +0.67%
|
1.50
|
1.51
|
1.45
|
1.51
|
1.49
|
1.51
|
25,070
|
|
|
4/10/2020
|
0.00 / 0.00%
|
1.45
|
1.54
|
1.45
|
1.50
|
1.50
|
1.50
|
8,670
|
|
|
4/9/2020
|
-0.08 / -5.06%
|
1.48
|
1.67
|
1.48
|
1.50
|
1.48
|
1.50
|
10,810
|
|
|
4/8/2020
|
+0.09 / +6.04%
|
1.46
|
1.59
|
1.46
|
1.58
|
1.55
|
1.58
|
16,100
|
|
|
4/7/2020
|
0.00 / 0.00%
|
1.41
|
1.49
|
1.41
|
1.49
|
1.45
|
1.49
|
6,520
|
|
|
4/6/2020
|
0.00 / 0.00%
|
1.49
|
1.49
|
1.40
|
1.49
|
1.46
|
1.49
|
21,290
|
|
|
4/3/2020
|
+0.09 / +6.43%
|
1.40
|
1.49
|
1.40
|
1.49
|
1.45
|
1.49
|
50,100
|
|
|
4/1/2020
|
-0.05 / -3.45%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
2,000
|
|
|
3/31/2020
|
+0.05 / +3.57%
|
1.45
|
1.49
|
1.45
|
1.45
|
1.45
|
1.45
|
56,470
|
|
|
3/30/2020
|
0.00 / 0.00%
|
1.45
|
1.45
|
1.40
|
1.40
|
1.41
|
1.40
|
71,390
|
|
|
3/27/2020
|
-0.05 / -3.45%
|
1.37
|
1.40
|
1.37
|
1.40
|
1.39
|
1.40
|
1,520
|
|
|
3/26/2020
|
-0.01 / -0.68%
|
1.45
|
1.50
|
1.45
|
1.45
|
1.46
|
1.45
|
6,510
|
|
|
3/25/2020
|
-0.04 / -2.67%
|
1.58
|
1.58
|
1.41
|
1.46
|
1.47
|
1.46
|
4,760
|
|
|
3/24/2020
|
-0.02 / -1.32%
|
1.42
|
1.52
|
1.42
|
1.50
|
1.46
|
1.50
|
40,280
|
|
|
3/23/2020
|
-0.11 / -6.75%
|
1.52
|
1.52
|
1.52
|
1.52
|
1.52
|
1.52
|
18,410
|
|
|
3/20/2020
|
+0.04 / +2.52%
|
1.67
|
1.67
|
1.55
|
1.63
|
1.59
|
1.63
|
60
|
|
|
3/19/2020
|
+0.08 / +5.30%
|
1.43
|
1.60
|
1.43
|
1.59
|
1.50
|
1.59
|
54,070
|
|
|
3/18/2020
|
+0.02 / +1.34%
|
1.57
|
1.59
|
1.51
|
1.51
|
1.57
|
1.51
|
93,260
|
|
|
3/17/2020
|
+0.09 / +6.43%
|
1.48
|
1.49
|
1.35
|
1.49
|
1.45
|
1.49
|
56,320
|
|
|
3/16/2020
|
0.00 / 0.00%
|
1.47
|
1.49
|
1.35
|
1.40
|
1.44
|
1.40
|
54,980
|
|
|
3/13/2020
|
-0.08 / -5.41%
|
1.40
|
1.48
|
1.39
|
1.40
|
1.46
|
1.40
|
14,430
|
|
|
3/12/2020
|
-0.10 / -6.33%
|
1.49
|
1.58
|
1.48
|
1.48
|
1.50
|
1.48
|
49,340
|
|
|
3/11/2020
|
-0.11 / -6.51%
|
1.68
|
1.68
|
1.58
|
1.58
|
1.60
|
1.58
|
194,210
|
|
|
3/10/2020
|
+0.10 / +6.29%
|
1.60
|
1.69
|
1.48
|
1.69
|
1.62
|
1.69
|
29,570
|
|
|
3/9/2020
|
-0.08 / -4.79%
|
1.57
|
1.67
|
1.56
|
1.59
|
1.57
|
1.59
|
32,470
|
|
|
3/6/2020
|
-0.01 / -0.60%
|
1.68
|
1.68
|
1.57
|
1.67
|
1.59
|
1.67
|
119,840
|
|
|
3/5/2020
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.62
|
1.68
|
1.64
|
1.68
|
58,570
|
|
|