|
Closing price on 5/11/2018
|
|
| Open |
3.58 |
| High |
3.74 |
| Low |
3.50 |
| Volume |
58,530 |
| Split-adjusted Price |
3.69 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2018
|
+0.19 / +5.43%
|
3.58
|
3.74
|
3.50
|
3.69
|
3.57
|
3.69
|
58,530
|
|
|
5/10/2018
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
580
|
|
|
5/9/2018
|
+0.21 / +6.19%
|
3.16
|
3.60
|
3.16
|
3.60
|
3.53
|
3.60
|
36,530
|
|
|
5/8/2018
|
-0.11 / -3.14%
|
3.27
|
3.55
|
3.27
|
3.39
|
3.38
|
3.39
|
2,370
|
|
|
5/7/2018
|
-0.18 / -4.89%
|
3.68
|
3.68
|
3.44
|
3.50
|
3.48
|
3.50
|
24,720
|
|
|
5/4/2018
|
0.00 / 0.00%
|
3.46
|
3.68
|
3.46
|
3.68
|
3.62
|
3.68
|
72,950
|
|
|
5/3/2018
|
-0.02 / -0.54%
|
3.55
|
3.69
|
3.50
|
3.68
|
3.53
|
3.68
|
41,880
|
|
|
5/2/2018
|
-0.02 / -0.54%
|
3.66
|
3.70
|
3.55
|
3.70
|
3.68
|
3.70
|
46,220
|
|
|
4/27/2018
|
0.00 / 0.00%
|
3.65
|
3.72
|
3.50
|
3.72
|
3.70
|
3.72
|
162,680
|
|
|
4/26/2018
|
0.00 / 0.00%
|
3.46
|
3.72
|
3.46
|
3.72
|
3.61
|
3.72
|
135,450
|
|
|
4/24/2018
|
+0.19 / +5.38%
|
3.77
|
3.77
|
3.72
|
3.72
|
3.76
|
3.72
|
177,410
|
|
|
4/23/2018
|
+0.23 / +6.97%
|
3.53
|
3.53
|
3.50
|
3.53
|
3.52
|
3.53
|
266,850
|
|
|
4/20/2018
|
+0.21 / +6.80%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
91,210
|
|
|
4/19/2018
|
+0.20 / +6.92%
|
3.08
|
3.09
|
3.08
|
3.09
|
3.09
|
3.09
|
127,220
|
|
|
4/18/2018
|
0.00 / 0.00%
|
2.98
|
3.07
|
2.89
|
2.89
|
2.95
|
2.89
|
58,920
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.89
|
3.00
|
2.89
|
2.89
|
2.91
|
2.89
|
23,040
|
|
|
4/16/2018
|
-0.01 / -0.34%
|
2.79
|
2.90
|
2.70
|
2.89
|
2.74
|
2.89
|
19,700
|
|
|
4/13/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
4,120
|
|
|
4/12/2018
|
0.00 / 0.00%
|
2.91
|
2.95
|
2.85
|
2.90
|
2.87
|
2.90
|
29,580
|
|
|
4/11/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.93
|
2.90
|
18,700
|
|
|
4/10/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.88
|
2.90
|
2.91
|
2.90
|
121,930
|
|
|
4/9/2018
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
6,430
|
|
|
4/6/2018
|
-0.05 / -1.75%
|
2.85
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
39,000
|
|
|
4/5/2018
|
-0.03 / -1.04%
|
2.88
|
2.88
|
2.79
|
2.85
|
2.83
|
2.85
|
45,660
|
|
|
4/4/2018
|
-0.10 / -3.36%
|
2.90
|
3.00
|
2.88
|
2.88
|
2.92
|
2.88
|
4,550
|
|
|
4/3/2018
|
+0.01 / +0.34%
|
3.15
|
3.15
|
2.83
|
2.98
|
2.94
|
2.98
|
4,080
|
|
|
4/2/2018
|
0.00 / 0.00%
|
2.96
|
2.97
|
2.80
|
2.97
|
2.93
|
2.97
|
3,010
|
|
|
3/30/2018
|
-0.21 / -6.60%
|
3.28
|
3.29
|
2.97
|
2.97
|
2.98
|
2.97
|
6,380
|
|
|
3/29/2018
|
-0.09 / -2.75%
|
3.08
|
3.39
|
3.05
|
3.18
|
3.06
|
3.18
|
83,390
|
|
|
3/28/2018
|
+0.21 / +6.86%
|
3.06
|
3.27
|
2.85
|
3.27
|
2.92
|
3.27
|
5,190
|
|
|