|
|
Closing price on 4/27/2022
|
|
| Open |
5.45 |
| High |
5.81 |
| Low |
5.35 |
| Volume |
694,600 |
| Split-adjusted Price |
5.81 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.38 / +7.00%
|
5.45
|
5.81
|
5.35
|
5.81
|
5.64
|
5.81
|
694,600
|
|
|
4/26/2022
|
+0.35 / +6.89%
|
4.75
|
5.43
|
4.75
|
5.43
|
5.07
|
5.43
|
433,700
|
|
|
4/25/2022
|
-0.38 / -6.96%
|
5.47
|
5.80
|
5.08
|
5.08
|
5.35
|
5.08
|
700,100
|
|
|
4/22/2022
|
-0.41 / -6.98%
|
5.46
|
6.10
|
5.46
|
5.46
|
5.63
|
5.46
|
1,539,900
|
|
|
4/21/2022
|
-0.44 / -6.97%
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
93,700
|
|
|
4/20/2022
|
-0.47 / -6.93%
|
6.31
|
6.61
|
6.31
|
6.31
|
6.31
|
6.31
|
379,600
|
|
|
4/19/2022
|
-0.51 / -7.00%
|
7.30
|
7.30
|
6.78
|
6.78
|
6.85
|
6.78
|
774,100
|
|
|
4/18/2022
|
-0.54 / -6.90%
|
7.45
|
7.80
|
7.29
|
7.29
|
7.30
|
7.29
|
758,800
|
|
|
4/15/2022
|
-0.47 / -5.66%
|
8.30
|
8.31
|
7.75
|
7.83
|
8.06
|
7.83
|
360,800
|
|
|
4/14/2022
|
-0.20 / -2.35%
|
8.50
|
8.56
|
8.25
|
8.30
|
8.44
|
8.30
|
235,700
|
|
|
4/13/2022
|
+0.07 / +0.83%
|
8.30
|
8.55
|
7.84
|
8.50
|
8.02
|
8.50
|
1,071,500
|
|
|
4/12/2022
|
-0.63 / -6.95%
|
9.06
|
9.10
|
8.43
|
8.43
|
8.78
|
8.43
|
874,200
|
|
|
4/8/2022
|
-0.07 / -0.77%
|
9.11
|
9.50
|
9.06
|
9.06
|
9.15
|
9.06
|
457,400
|
|
|
4/7/2022
|
-0.01 / -0.11%
|
9.05
|
9.30
|
9.05
|
9.13
|
9.14
|
9.13
|
694,700
|
|
|
4/6/2022
|
-0.36 / -3.79%
|
9.20
|
9.40
|
8.90
|
9.14
|
9.20
|
9.14
|
998,500
|
|
|
4/5/2022
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
696,700
|
|
|
4/4/2022
|
-0.20 / -2.04%
|
9.80
|
10.10
|
9.60
|
9.60
|
9.82
|
9.60
|
1,147,100
|
|
|
4/1/2022
|
-0.02 / -0.20%
|
9.14
|
9.80
|
9.14
|
9.80
|
9.31
|
9.80
|
2,969,140
|
|
|
3/31/2022
|
-0.73 / -6.92%
|
10.00
|
10.55
|
9.82
|
9.82
|
9.97
|
9.82
|
2,873,700
|
|
|
3/30/2022
|
-0.75 / -6.64%
|
11.00
|
11.30
|
10.55
|
10.55
|
10.77
|
10.55
|
3,211,700
|
|
|
3/29/2022
|
+0.70 / +6.60%
|
10.90
|
11.30
|
10.55
|
11.30
|
10.87
|
11.30
|
2,463,700
|
|
|
3/28/2022
|
+0.20 / +1.92%
|
10.35
|
11.10
|
10.00
|
10.60
|
10.57
|
10.60
|
4,057,500
|
|
|
3/25/2022
|
+0.64 / +6.56%
|
9.80
|
10.40
|
9.70
|
10.40
|
10.17
|
10.40
|
4,048,800
|
|
|
3/24/2022
|
+0.06 / +0.62%
|
9.70
|
9.88
|
9.60
|
9.76
|
9.73
|
9.76
|
1,131,800
|
|
|
3/23/2022
|
-0.20 / -2.02%
|
9.95
|
9.95
|
9.66
|
9.70
|
9.73
|
9.70
|
1,226,200
|
|
|
3/22/2022
|
+0.07 / +0.71%
|
9.80
|
10.20
|
9.60
|
9.90
|
9.87
|
9.90
|
1,713,700
|
|
|
3/21/2022
|
+0.23 / +2.40%
|
9.74
|
10.10
|
9.74
|
9.83
|
9.90
|
9.83
|
2,299,100
|
|
|
3/18/2022
|
+0.02 / +0.21%
|
9.70
|
9.79
|
9.49
|
9.60
|
9.60
|
9.60
|
912,500
|
|
|
3/17/2022
|
+0.40 / +4.36%
|
9.19
|
9.78
|
9.19
|
9.58
|
9.54
|
9.58
|
1,289,000
|
|
|
3/16/2022
|
-0.03 / -0.33%
|
9.11
|
9.35
|
9.11
|
9.18
|
9.20
|
9.18
|
300,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|