|
Closing price on 4/28/2017
|
|
| Open |
2.17 |
| High |
2.18 |
| Low |
2.15 |
| Volume |
93,790 |
| Split-adjusted Price |
2.15 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
-0.04 / -1.83%
|
2.17
|
2.18
|
2.15
|
2.15
|
2.16
|
2.15
|
93,790
|
|
|
4/27/2017
|
+0.01 / +0.46%
|
2.17
|
2.20
|
2.17
|
2.19
|
2.17
|
2.19
|
80,020
|
|
|
4/26/2017
|
+0.02 / +0.93%
|
2.17
|
2.19
|
2.15
|
2.18
|
2.16
|
2.18
|
21,200
|
|
|
4/25/2017
|
-0.06 / -2.70%
|
2.22
|
2.22
|
2.16
|
2.16
|
2.16
|
2.16
|
27,780
|
|
|
4/24/2017
|
+0.03 / +1.37%
|
2.17
|
2.22
|
2.16
|
2.22
|
2.21
|
2.22
|
13,150
|
|
|
4/21/2017
|
+0.01 / +0.46%
|
2.17
|
2.19
|
2.16
|
2.19
|
2.17
|
2.19
|
105,750
|
|
|
4/20/2017
|
-0.03 / -1.36%
|
2.18
|
2.19
|
2.14
|
2.18
|
2.15
|
2.18
|
36,660
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.21
|
2.21
|
2.15
|
2.21
|
2.16
|
2.21
|
24,040
|
|
|
4/18/2017
|
+0.04 / +1.84%
|
2.18
|
2.21
|
2.15
|
2.21
|
2.16
|
2.21
|
33,860
|
|
|
4/17/2017
|
-0.02 / -0.91%
|
2.16
|
2.18
|
2.13
|
2.17
|
2.14
|
2.17
|
194,190
|
|
|
4/14/2017
|
-0.01 / -0.45%
|
2.13
|
2.19
|
2.13
|
2.19
|
2.14
|
2.19
|
54,220
|
|
|
4/13/2017
|
-0.05 / -2.22%
|
2.17
|
2.20
|
2.14
|
2.20
|
2.16
|
2.20
|
143,700
|
|
|
4/12/2017
|
+0.02 / +0.90%
|
2.22
|
2.25
|
2.16
|
2.25
|
2.19
|
2.25
|
126,770
|
|
|
4/11/2017
|
-0.06 / -2.62%
|
2.25
|
2.28
|
2.23
|
2.23
|
2.24
|
2.23
|
92,870
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.24
|
2.29
|
2.27
|
2.29
|
112,980
|
|
|
4/7/2017
|
-0.01 / -0.43%
|
2.27
|
2.29
|
2.26
|
2.29
|
2.26
|
2.29
|
53,020
|
|
|
4/5/2017
|
+0.01 / +0.44%
|
2.28
|
2.30
|
2.26
|
2.30
|
2.29
|
2.30
|
9,110
|
|
|
4/4/2017
|
+0.03 / +1.33%
|
2.25
|
2.30
|
2.25
|
2.29
|
2.25
|
2.29
|
36,370
|
|
|
4/3/2017
|
-0.05 / -2.16%
|
2.31
|
2.31
|
2.26
|
2.26
|
2.28
|
2.26
|
60,420
|
|
|
3/31/2017
|
-0.04 / -1.70%
|
2.38
|
2.38
|
2.30
|
2.31
|
2.33
|
2.31
|
100,760
|
|
|
3/30/2017
|
+0.04 / +1.73%
|
2.31
|
2.44
|
2.31
|
2.35
|
2.38
|
2.35
|
152,020
|
|
|
3/29/2017
|
+0.15 / +6.94%
|
2.16
|
2.31
|
2.16
|
2.31
|
2.29
|
2.31
|
227,050
|
|
|
3/28/2017
|
+0.01 / +0.47%
|
2.19
|
2.19
|
2.13
|
2.16
|
2.17
|
2.16
|
47,440
|
|
|
3/27/2017
|
-0.03 / -1.38%
|
2.20
|
2.23
|
2.15
|
2.15
|
2.16
|
2.15
|
121,620
|
|
|
3/24/2017
|
+0.01 / +0.46%
|
2.20
|
2.22
|
2.18
|
2.18
|
2.20
|
2.18
|
46,720
|
|
|
3/23/2017
|
+0.01 / +0.46%
|
2.15
|
2.24
|
2.15
|
2.17
|
2.18
|
2.17
|
77,590
|
|
|
3/22/2017
|
-0.04 / -1.82%
|
2.17
|
2.20
|
2.14
|
2.16
|
2.15
|
2.16
|
342,620
|
|
|
3/21/2017
|
-0.03 / -1.35%
|
2.23
|
2.23
|
2.16
|
2.20
|
2.17
|
2.20
|
25,300
|
|
|
3/20/2017
|
+0.06 / +2.76%
|
2.17
|
2.26
|
2.16
|
2.23
|
2.18
|
2.23
|
39,530
|
|
|
3/17/2017
|
-0.02 / -0.91%
|
2.19
|
2.19
|
2.16
|
2.17
|
2.17
|
2.17
|
98,910
|
|
|