|
Closing price on 5/17/2019
|
|
| Open |
2.79 |
| High |
2.79 |
| Low |
2.79 |
| Volume |
1,000 |
| Split-adjusted Price |
2.79 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
-0.01 / -0.36%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
1,000
|
|
|
5/16/2019
|
+0.11 / +4.09%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
50
|
|
|
5/15/2019
|
+0.09 / +3.46%
|
2.75
|
2.75
|
2.69
|
2.69
|
2.72
|
2.69
|
3,190
|
|
|
5/14/2019
|
+0.13 / +5.26%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
50
|
|
|
5/13/2019
|
0.00 / 0.00%
|
2.47
|
2.47
|
2.47
|
2.47
|
2.47
|
2.47
|
0
|
|
|
5/10/2019
|
-0.18 / -6.79%
|
2.47
|
2.47
|
2.47
|
2.47
|
2.47
|
2.47
|
250
|
|
|
5/9/2019
|
-0.01 / -0.38%
|
2.84
|
2.84
|
2.48
|
2.65
|
2.65
|
2.65
|
11,300
|
|
|
5/8/2019
|
-0.01 / -0.37%
|
2.49
|
2.66
|
2.49
|
2.66
|
2.66
|
2.66
|
20
|
|
|
5/7/2019
|
-0.01 / -0.37%
|
2.79
|
2.79
|
2.67
|
2.67
|
2.67
|
2.67
|
110
|
|
|
5/6/2019
|
0.00 / 0.00%
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
0
|
|
|
5/3/2019
|
-0.02 / -0.74%
|
2.52
|
2.68
|
2.52
|
2.68
|
2.60
|
2.68
|
9,700
|
|
|
5/2/2019
|
+0.17 / +6.72%
|
2.36
|
2.70
|
2.36
|
2.70
|
2.53
|
2.70
|
2,160
|
|
|
4/26/2019
|
0.00 / 0.00%
|
2.53
|
2.53
|
2.53
|
2.53
|
2.53
|
2.53
|
1,400
|
|
|
4/25/2019
|
-0.17 / -6.30%
|
2.53
|
2.53
|
2.53
|
2.53
|
2.53
|
2.53
|
10
|
|
|
4/24/2019
|
+0.01 / +0.37%
|
2.69
|
2.70
|
2.69
|
2.70
|
2.70
|
2.70
|
2,300
|
|
|
4/23/2019
|
-0.20 / -6.92%
|
2.69
|
2.69
|
2.69
|
2.69
|
2.69
|
2.69
|
1,700
|
|
|
4/22/2019
|
-0.01 / -0.34%
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
2.89
|
100
|
|
|
4/19/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
4/18/2019
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
3,700
|
|
|
4/17/2019
|
-0.10 / -3.33%
|
2.79
|
2.90
|
2.79
|
2.90
|
2.85
|
2.90
|
1,520
|
|
|
4/16/2019
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.00
|
3.00
|
3.00
|
3.00
|
20
|
|
|
4/12/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
1,010
|
|
|
4/11/2019
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
1,260
|
|
|
4/10/2019
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.83
|
2.90
|
4,520
|
|
|
4/9/2019
|
+0.11 / +3.94%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.90
|
2.90
|
20
|
|
|
4/8/2019
|
-0.21 / -7.00%
|
2.90
|
2.90
|
2.79
|
2.79
|
2.79
|
2.79
|
150
|
|
|
4/5/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
4/4/2019
|
0.00 / 0.00%
|
2.79
|
3.00
|
2.79
|
3.00
|
3.00
|
3.00
|
100
|
|
|
4/3/2019
|
+0.02 / +0.67%
|
2.78
|
3.00
|
2.78
|
3.00
|
2.89
|
3.00
|
210
|
|
|
4/2/2019
|
-0.22 / -6.88%
|
3.20
|
3.42
|
2.98
|
2.98
|
3.05
|
2.98
|
3,280
|
|
|