|
|
Closing price on 4/8/2022
|
|
| Open |
9.11 |
| High |
9.50 |
| Low |
9.06 |
| Volume |
457,400 |
| Split-adjusted Price |
9.06 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2022
|
+0.19 / +2.11%
|
9.15
|
9.40
|
9.00
|
9.21
|
9.17
|
9.21
|
384,800
|
|
|
3/14/2022
|
-0.21 / -2.28%
|
9.10
|
9.25
|
8.90
|
9.02
|
9.03
|
9.02
|
728,300
|
|
|
3/11/2022
|
-0.21 / -2.22%
|
9.30
|
9.45
|
9.19
|
9.23
|
9.30
|
9.23
|
777,300
|
|
|
3/10/2022
|
+0.14 / +1.51%
|
9.20
|
9.60
|
9.20
|
9.44
|
9.40
|
9.44
|
455,200
|
|
|
3/9/2022
|
-0.20 / -2.11%
|
9.21
|
9.50
|
8.90
|
9.30
|
9.16
|
9.30
|
1,371,200
|
|
|
3/8/2022
|
-0.44 / -4.43%
|
9.52
|
9.85
|
9.50
|
9.50
|
9.62
|
9.50
|
1,003,900
|
|
|
3/7/2022
|
+0.04 / +0.40%
|
9.50
|
10.10
|
9.50
|
9.94
|
9.90
|
9.94
|
576,200
|
|
|
3/4/2022
|
+0.10 / +1.02%
|
10.45
|
10.45
|
9.87
|
9.90
|
10.08
|
9.90
|
1,952,500
|
|
|
3/3/2022
|
+0.64 / +6.99%
|
9.16
|
9.80
|
9.16
|
9.80
|
9.71
|
9.80
|
2,423,500
|
|
|
3/2/2022
|
-0.19 / -2.03%
|
9.45
|
9.45
|
9.14
|
9.16
|
9.21
|
9.16
|
259,500
|
|
|
3/1/2022
|
+0.16 / +1.74%
|
9.19
|
9.48
|
9.00
|
9.35
|
9.23
|
9.35
|
370,600
|
|
|
2/28/2022
|
-0.15 / -1.61%
|
9.14
|
9.30
|
9.13
|
9.19
|
9.18
|
9.19
|
310,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|