|
Closing price on 5/19/2017
|
|
| Open |
3.22 |
| High |
3.45 |
| Low |
3.22 |
| Volume |
449,530 |
| Split-adjusted Price |
3.25 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
-0.20 / -5.80%
|
3.22
|
3.45
|
3.22
|
3.25
|
3.33
|
3.25
|
449,530
|
|
|
5/18/2017
|
-0.25 / -6.76%
|
3.70
|
3.70
|
3.45
|
3.45
|
3.50
|
3.45
|
636,070
|
|
|
5/17/2017
|
-0.10 / -2.63%
|
3.57
|
3.80
|
3.57
|
3.70
|
3.72
|
3.70
|
463,900
|
|
|
5/16/2017
|
+0.12 / +3.26%
|
3.68
|
3.90
|
3.56
|
3.80
|
3.76
|
3.80
|
1,691,810
|
|
|
5/15/2017
|
+0.24 / +6.98%
|
3.68
|
3.68
|
3.21
|
3.68
|
3.63
|
3.68
|
2,982,050
|
|
|
5/12/2017
|
+0.22 / +6.83%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
108,150
|
|
|
5/11/2017
|
+0.21 / +6.98%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
112,920
|
|
|
5/10/2017
|
+0.19 / +6.74%
|
3.01
|
3.01
|
3.01
|
3.01
|
3.01
|
3.01
|
525,870
|
|
|
5/9/2017
|
+0.18 / +6.82%
|
2.82
|
2.82
|
2.82
|
2.82
|
2.82
|
2.82
|
295,550
|
|
|
5/8/2017
|
+0.17 / +6.88%
|
2.64
|
2.64
|
2.64
|
2.64
|
2.64
|
2.64
|
327,340
|
|
|
5/5/2017
|
+0.16 / +6.93%
|
2.31
|
2.47
|
2.29
|
2.47
|
2.42
|
2.47
|
819,240
|
|
|
5/4/2017
|
+0.13 / +5.96%
|
2.17
|
2.31
|
2.17
|
2.31
|
2.27
|
2.31
|
253,040
|
|
|
5/3/2017
|
+0.03 / +1.40%
|
2.15
|
2.18
|
2.15
|
2.18
|
2.15
|
2.18
|
22,450
|
|
|
4/28/2017
|
-0.04 / -1.83%
|
2.17
|
2.18
|
2.15
|
2.15
|
2.16
|
2.15
|
93,790
|
|
|
4/27/2017
|
+0.01 / +0.46%
|
2.17
|
2.20
|
2.17
|
2.19
|
2.17
|
2.19
|
80,020
|
|
|
4/26/2017
|
+0.02 / +0.93%
|
2.17
|
2.19
|
2.15
|
2.18
|
2.16
|
2.18
|
21,200
|
|
|
4/25/2017
|
-0.06 / -2.70%
|
2.22
|
2.22
|
2.16
|
2.16
|
2.16
|
2.16
|
27,780
|
|
|
4/24/2017
|
+0.03 / +1.37%
|
2.17
|
2.22
|
2.16
|
2.22
|
2.21
|
2.22
|
13,150
|
|
|
4/21/2017
|
+0.01 / +0.46%
|
2.17
|
2.19
|
2.16
|
2.19
|
2.17
|
2.19
|
105,750
|
|
|
4/20/2017
|
-0.03 / -1.36%
|
2.18
|
2.19
|
2.14
|
2.18
|
2.15
|
2.18
|
36,660
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.21
|
2.21
|
2.15
|
2.21
|
2.16
|
2.21
|
24,040
|
|
|
4/18/2017
|
+0.04 / +1.84%
|
2.18
|
2.21
|
2.15
|
2.21
|
2.16
|
2.21
|
33,860
|
|
|
4/17/2017
|
-0.02 / -0.91%
|
2.16
|
2.18
|
2.13
|
2.17
|
2.14
|
2.17
|
194,190
|
|
|
4/14/2017
|
-0.01 / -0.45%
|
2.13
|
2.19
|
2.13
|
2.19
|
2.14
|
2.19
|
54,220
|
|
|
4/13/2017
|
-0.05 / -2.22%
|
2.17
|
2.20
|
2.14
|
2.20
|
2.16
|
2.20
|
143,700
|
|
|
4/12/2017
|
+0.02 / +0.90%
|
2.22
|
2.25
|
2.16
|
2.25
|
2.19
|
2.25
|
126,770
|
|
|
4/11/2017
|
-0.06 / -2.62%
|
2.25
|
2.28
|
2.23
|
2.23
|
2.24
|
2.23
|
92,870
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.24
|
2.29
|
2.27
|
2.29
|
112,980
|
|
|
4/7/2017
|
-0.01 / -0.43%
|
2.27
|
2.29
|
2.26
|
2.29
|
2.26
|
2.29
|
53,020
|
|
|
4/5/2017
|
+0.01 / +0.44%
|
2.28
|
2.30
|
2.26
|
2.30
|
2.29
|
2.30
|
9,110
|
|
|