|
Closing price on 4/24/2015
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
508,140 |
| Split-adjusted Price |
5.90 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2015
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.93
|
5.90
|
508,140
|
|
|
4/23/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.93
|
6.00
|
350,760
|
|
|
4/22/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
6.00
|
210,510
|
|
|
4/21/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
522,050
|
|
|
4/20/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.96
|
6.10
|
237,360
|
|
|
4/17/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
6.00
|
311,600
|
|
|
4/16/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
324,240
|
|
|
4/15/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.05
|
6.10
|
245,850
|
|
|
4/14/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
6.10
|
63,950
|
|
|
4/13/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.11
|
6.10
|
320,730
|
|
|
4/10/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
151,810
|
|
|
4/9/2015
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.25
|
6.30
|
280,600
|
|
|
4/8/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.09
|
6.10
|
384,730
|
|
|
4/7/2015
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.13
|
6.30
|
385,930
|
|
|
4/6/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
160,910
|
|
|
4/3/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.15
|
6.20
|
138,600
|
|
|
4/2/2015
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.13
|
6.30
|
293,180
|
|
|
4/1/2015
|
-0.40 / -6.25%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.21
|
6.00
|
215,880
|
|
|
3/31/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.43
|
6.40
|
113,520
|
|
|
3/30/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.32
|
6.40
|
61,990
|
|
|
3/27/2015
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.44
|
6.40
|
177,330
|
|
|
3/26/2015
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
198,870
|
|
|
3/25/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.62
|
6.70
|
90,160
|
|
|
3/24/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
6.70
|
271,290
|
|
|
3/23/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.69
|
6.70
|
326,510
|
|
|
3/20/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.50
|
6.70
|
6.82
|
6.70
|
788,000
|
|
|
3/19/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
71,620
|
|
|
3/18/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
324,540
|
|
|
3/17/2015
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
297,940
|
|
|
3/16/2015
|
+0.30 / +4.55%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
912,750
|
|
|