|
Closing price on 5/17/2022
|
|
Open |
5.01 |
High |
5.23 |
Low |
4.90 |
Volume |
462,100 |
Split-adjusted Price |
5.20 |
|
|
MCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2022
|
+0.19 / +3.79%
|
5.01
|
5.23
|
4.90
|
5.20
|
5.08
|
5.20
|
462,100
|
|
5/16/2022
|
-0.01 / -0.20%
|
5.06
|
5.29
|
4.90
|
5.01
|
5.07
|
5.01
|
268,000
|
|
5/13/2022
|
-0.37 / -6.86%
|
5.39
|
5.40
|
5.02
|
5.02
|
5.06
|
5.02
|
353,800
|
|
5/12/2022
|
-0.40 / -6.91%
|
5.55
|
5.92
|
5.39
|
5.39
|
5.57
|
5.39
|
375,800
|
|
5/11/2022
|
+0.31 / +5.66%
|
5.48
|
5.79
|
5.48
|
5.79
|
5.69
|
5.79
|
245,000
|
|
5/10/2022
|
0.00 / 0.00%
|
5.10
|
5.57
|
5.10
|
5.48
|
5.25
|
5.48
|
391,000
|
|
5/9/2022
|
-0.41 / -6.96%
|
5.56
|
5.79
|
5.48
|
5.48
|
5.49
|
5.48
|
328,600
|
|
5/6/2022
|
-0.34 / -5.46%
|
5.95
|
6.19
|
5.83
|
5.89
|
5.94
|
5.89
|
288,000
|
|
5/5/2022
|
+0.08 / +1.30%
|
6.25
|
6.30
|
5.92
|
6.23
|
6.11
|
6.23
|
451,200
|
|
5/4/2022
|
+0.14 / +2.33%
|
6.10
|
6.39
|
6.06
|
6.15
|
6.18
|
6.15
|
723,500
|
|
4/29/2022
|
+0.39 / +6.94%
|
5.95
|
6.01
|
5.62
|
6.01
|
5.93
|
6.01
|
745,600
|
|
4/28/2022
|
-0.19 / -3.27%
|
5.99
|
6.20
|
5.41
|
5.62
|
5.89
|
5.62
|
1,215,100
|
|
4/27/2022
|
+0.38 / +7.00%
|
5.45
|
5.81
|
5.35
|
5.81
|
5.64
|
5.81
|
694,600
|
|
4/26/2022
|
+0.35 / +6.89%
|
4.75
|
5.43
|
4.75
|
5.43
|
5.07
|
5.43
|
433,700
|
|
4/25/2022
|
-0.38 / -6.96%
|
5.47
|
5.80
|
5.08
|
5.08
|
5.35
|
5.08
|
700,100
|
|
4/22/2022
|
-0.41 / -6.98%
|
5.46
|
6.10
|
5.46
|
5.46
|
5.63
|
5.46
|
1,539,900
|
|
4/21/2022
|
-0.44 / -6.97%
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
93,700
|
|
4/20/2022
|
-0.47 / -6.93%
|
6.31
|
6.61
|
6.31
|
6.31
|
6.31
|
6.31
|
379,600
|
|
4/19/2022
|
-0.51 / -7.00%
|
7.30
|
7.30
|
6.78
|
6.78
|
6.85
|
6.78
|
774,100
|
|
4/18/2022
|
-0.54 / -6.90%
|
7.45
|
7.80
|
7.29
|
7.29
|
7.30
|
7.29
|
758,800
|
|
4/15/2022
|
-0.47 / -5.66%
|
8.30
|
8.31
|
7.75
|
7.83
|
8.06
|
7.83
|
360,800
|
|
4/14/2022
|
-0.20 / -2.35%
|
8.50
|
8.56
|
8.25
|
8.30
|
8.44
|
8.30
|
235,700
|
|
4/13/2022
|
+0.07 / +0.83%
|
8.30
|
8.55
|
7.84
|
8.50
|
8.02
|
8.50
|
1,071,500
|
|
4/12/2022
|
-0.63 / -6.95%
|
9.06
|
9.10
|
8.43
|
8.43
|
8.78
|
8.43
|
874,200
|
|
4/8/2022
|
-0.07 / -0.77%
|
9.11
|
9.50
|
9.06
|
9.06
|
9.15
|
9.06
|
457,400
|
|
4/7/2022
|
-0.01 / -0.11%
|
9.05
|
9.30
|
9.05
|
9.13
|
9.14
|
9.13
|
694,700
|
|
4/6/2022
|
-0.36 / -3.79%
|
9.20
|
9.40
|
8.90
|
9.14
|
9.20
|
9.14
|
998,500
|
|
4/5/2022
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
9.50
|
696,700
|
|
4/4/2022
|
-0.20 / -2.04%
|
9.80
|
10.10
|
9.60
|
9.60
|
9.82
|
9.60
|
1,147,100
|
|
4/1/2022
|
-0.02 / -0.20%
|
9.14
|
9.80
|
9.14
|
9.80
|
9.31
|
9.80
|
2,969,140
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|