|
Closing price on 5/12/2015
|
|
| Open |
5.10 |
| High |
5.20 |
| Low |
5.00 |
| Volume |
179,430 |
| Split-adjusted Price |
5.00 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.07
|
5.00
|
179,430
|
|
|
5/11/2015
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.12
|
5.10
|
187,160
|
|
|
5/8/2015
|
+0.20 / +4.00%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.14
|
5.20
|
265,710
|
|
|
5/7/2015
|
-0.10 / -1.96%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.96
|
5.00
|
410,290
|
|
|
5/6/2015
|
-0.30 / -5.56%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.11
|
5.10
|
367,890
|
|
|
5/5/2015
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.25
|
5.40
|
173,480
|
|
|
5/4/2015
|
-0.30 / -5.26%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.41
|
5.40
|
511,170
|
|
|
4/27/2015
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.72
|
5.70
|
549,030
|
|
|
4/24/2015
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.93
|
5.90
|
508,140
|
|
|
4/23/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.93
|
6.00
|
350,760
|
|
|
4/22/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
6.00
|
210,510
|
|
|
4/21/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
522,050
|
|
|
4/20/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.96
|
6.10
|
237,360
|
|
|
4/17/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
6.00
|
311,600
|
|
|
4/16/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
324,240
|
|
|
4/15/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.05
|
6.10
|
245,850
|
|
|
4/14/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
6.10
|
63,950
|
|
|
4/13/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.11
|
6.10
|
320,730
|
|
|
4/10/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
151,810
|
|
|
4/9/2015
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.25
|
6.30
|
280,600
|
|
|
4/8/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.09
|
6.10
|
384,730
|
|
|
4/7/2015
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.13
|
6.30
|
385,930
|
|
|
4/6/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
160,910
|
|
|
4/3/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.15
|
6.20
|
138,600
|
|
|
4/2/2015
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.13
|
6.30
|
293,180
|
|
|
4/1/2015
|
-0.40 / -6.25%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.21
|
6.00
|
215,880
|
|
|
3/31/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.43
|
6.40
|
113,520
|
|
|
3/30/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.32
|
6.40
|
61,990
|
|
|
3/27/2015
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.44
|
6.40
|
177,330
|
|
|
3/26/2015
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
198,870
|
|
|