|
Closing price on 4/6/2020
|
|
| Open |
1.49 |
| High |
1.49 |
| Low |
1.40 |
| Volume |
21,290 |
| Split-adjusted Price |
1.49 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/4/2020
|
+0.03 / +1.82%
|
1.58
|
1.75
|
1.58
|
1.68
|
1.67
|
1.68
|
64,130
|
|
|
3/3/2020
|
-0.05 / -2.94%
|
1.73
|
1.73
|
1.65
|
1.65
|
1.68
|
1.65
|
59,650
|
|
|
3/2/2020
|
0.00 / 0.00%
|
1.67
|
1.75
|
1.65
|
1.70
|
1.68
|
1.70
|
31,480
|
|
|
2/28/2020
|
+0.01 / +0.59%
|
1.80
|
1.80
|
1.58
|
1.70
|
1.61
|
1.70
|
13,670
|
|
|
2/27/2020
|
+0.09 / +5.63%
|
1.70
|
1.70
|
1.68
|
1.69
|
1.69
|
1.69
|
14,430
|
|
|
2/26/2020
|
-0.11 / -6.43%
|
1.61
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
79,370
|
|
|
2/25/2020
|
-0.12 / -6.56%
|
1.71
|
1.77
|
1.71
|
1.71
|
1.71
|
1.71
|
52,510
|
|
|
2/24/2020
|
-0.13 / -6.63%
|
2.00
|
2.08
|
1.83
|
1.83
|
1.91
|
1.83
|
6,790
|
|
|