|
Closing price on 4/8/2024
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
109,300 |
| Split-adjusted Price |
2.60 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
109,300
|
|
|
4/5/2024
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
369,900
|
|
|
4/4/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
95,200
|
|
|
4/3/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
112,500
|
|
|
4/2/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
134,500
|
|
|
4/1/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
121,700
|
|
|
3/29/2024
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
162,800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
142,200
|
|
|
3/27/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
205,400
|
|
|
3/26/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
99,000
|
|
|
3/25/2024
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
238,000
|
|
|
3/22/2024
|
-0.10 / -3.23%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.00
|
3.00
|
219,200
|
|
|
3/21/2024
|
+0.40 / +14.29%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
702,400
|
|
|
3/20/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
446,700
|
|
|
3/19/2024
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
274,300
|
|
|
3/18/2024
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
332,500
|
|
|
3/15/2024
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
446,400
|
|
|
3/14/2024
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.00
|
3.20
|
3.10
|
3.20
|
584,300
|
|
|
3/13/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.30
|
3.30
|
3.50
|
3.30
|
1,501,800
|
|
|
3/12/2024
|
+0.40 / +13.79%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.30
|
3.30
|
736,800
|
|
|
3/11/2024
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.90
|
2.90
|
697,700
|
|
|
3/8/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
81,400
|
|
|
3/7/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
95,200
|
|
|
3/6/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
123,800
|
|
|
3/5/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
280,400
|
|
|
3/4/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
244,800
|
|
|
3/1/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
186,800
|
|
|
2/29/2024
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
79,900
|
|
|
2/28/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
233,500
|
|
|
2/27/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.70
|
2.70
|
214,600
|
|
|