|
Closing price on 5/17/2021
|
|
| Open |
3.15 |
| High |
3.19 |
| Low |
3.09 |
| Volume |
15,700 |
| Split-adjusted Price |
3.10 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
-0.02 / -0.64%
|
3.15
|
3.19
|
3.09
|
3.10
|
3.12
|
3.10
|
15,700
|
|
|
5/14/2021
|
-0.03 / -0.95%
|
3.15
|
3.16
|
3.10
|
3.12
|
3.13
|
3.12
|
82,400
|
|
|
5/13/2021
|
0.00 / 0.00%
|
3.15
|
3.17
|
3.10
|
3.15
|
3.15
|
3.15
|
58,500
|
|
|
5/12/2021
|
+0.03 / +0.96%
|
3.20
|
3.20
|
3.10
|
3.15
|
3.11
|
3.15
|
64,900
|
|
|
5/11/2021
|
-0.07 / -2.19%
|
3.00
|
3.20
|
3.00
|
3.12
|
3.12
|
3.12
|
55,200
|
|
|
5/10/2021
|
-0.01 / -0.31%
|
3.20
|
3.20
|
3.00
|
3.19
|
3.14
|
3.19
|
60,600
|
|
|
5/7/2021
|
+0.10 / +3.23%
|
3.02
|
3.29
|
3.00
|
3.20
|
3.16
|
3.20
|
177,300
|
|
|
5/6/2021
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.08
|
3.10
|
3.19
|
3.10
|
46,900
|
|
|
5/5/2021
|
+0.13 / +4.23%
|
3.14
|
3.20
|
3.00
|
3.20
|
3.14
|
3.20
|
63,500
|
|
|
5/4/2021
|
-0.23 / -6.97%
|
3.08
|
3.20
|
3.07
|
3.07
|
3.09
|
3.07
|
133,000
|
|
|
4/29/2021
|
-0.07 / -2.08%
|
3.38
|
3.50
|
3.20
|
3.30
|
3.26
|
3.30
|
95,900
|
|
|
4/28/2021
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.23
|
3.37
|
3.35
|
3.37
|
87,500
|
|
|
4/27/2021
|
-0.07 / -2.03%
|
3.43
|
3.43
|
3.20
|
3.37
|
3.26
|
3.37
|
104,000
|
|
|
4/26/2021
|
-0.01 / -0.29%
|
3.22
|
3.44
|
3.22
|
3.44
|
3.44
|
3.44
|
100,900
|
|
|
4/23/2021
|
-0.18 / -4.96%
|
3.38
|
3.45
|
3.38
|
3.45
|
3.40
|
3.45
|
99,600
|
|
|
4/22/2021
|
-0.27 / -6.92%
|
3.70
|
3.70
|
3.63
|
3.63
|
3.64
|
3.63
|
78,800
|
|
|
4/20/2021
|
0.00 / 0.00%
|
3.65
|
3.90
|
3.63
|
3.90
|
3.67
|
3.90
|
158,300
|
|
|
4/19/2021
|
-0.15 / -3.70%
|
4.05
|
4.05
|
3.77
|
3.90
|
3.80
|
3.90
|
130,100
|
|
|
4/16/2021
|
-0.25 / -5.81%
|
4.05
|
4.25
|
4.00
|
4.05
|
4.05
|
4.05
|
316,700
|
|
|
4/15/2021
|
-0.19 / -4.23%
|
4.49
|
4.60
|
4.20
|
4.30
|
4.36
|
4.30
|
425,500
|
|
|
4/14/2021
|
0.00 / 0.00%
|
4.18
|
4.57
|
4.18
|
4.49
|
4.44
|
4.49
|
352,700
|
|
|
4/13/2021
|
+0.21 / +4.91%
|
4.57
|
4.57
|
4.20
|
4.49
|
4.47
|
4.49
|
375,900
|
|
|
4/12/2021
|
+0.28 / +7.00%
|
4.00
|
4.28
|
3.97
|
4.28
|
4.15
|
4.28
|
708,700
|
|
|
4/9/2021
|
+0.14 / +3.63%
|
3.86
|
4.01
|
3.86
|
4.00
|
3.92
|
4.00
|
240,800
|
|
|
4/8/2021
|
+0.08 / +2.12%
|
3.78
|
4.04
|
3.78
|
3.86
|
3.97
|
3.86
|
165,300
|
|
|
4/7/2021
|
+0.24 / +6.78%
|
3.77
|
3.78
|
3.65
|
3.78
|
3.77
|
3.78
|
294,500
|
|
|
4/6/2021
|
+0.23 / +6.95%
|
3.34
|
3.54
|
3.30
|
3.54
|
3.42
|
3.54
|
350,800
|
|
|
4/5/2021
|
+0.10 / +3.12%
|
3.21
|
3.34
|
3.21
|
3.31
|
3.28
|
3.31
|
59,300
|
|
|
4/2/2021
|
-0.12 / -3.60%
|
3.33
|
3.34
|
3.20
|
3.21
|
3.33
|
3.21
|
160,200
|
|
|
4/1/2021
|
+0.06 / +1.83%
|
3.40
|
3.40
|
3.21
|
3.33
|
3.34
|
3.33
|
36,200
|
|
|