|
Closing price on 5/26/2023
|
|
| Open |
2.80 |
| High |
3.20 |
| Low |
2.60 |
| Volume |
836,600 |
| Split-adjusted Price |
2.80 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
0.00 / 0.00%
|
2.80
|
3.20
|
2.60
|
2.80
|
2.80
|
2.80
|
836,600
|
|
|
5/25/2023
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
407,500
|
|
|
5/24/2023
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.50
|
2.50
|
317,500
|
|
|
5/23/2023
|
+0.40 / +21.05%
|
2.10
|
2.40
|
1.90
|
2.30
|
2.20
|
2.30
|
876,500
|
|
|
5/11/2023
|
-0.09 / -4.39%
|
1.98
|
2.05
|
1.96
|
1.96
|
2.00
|
1.96
|
527,300
|
|
|
5/10/2023
|
+0.13 / +6.77%
|
2.05
|
2.05
|
2.00
|
2.05
|
2.05
|
2.05
|
577,900
|
|
|
5/9/2023
|
+0.12 / +6.67%
|
1.89
|
1.92
|
1.89
|
1.92
|
1.92
|
1.92
|
444,500
|
|
|
5/8/2023
|
+0.11 / +6.51%
|
1.68
|
1.80
|
1.68
|
1.80
|
1.78
|
1.80
|
212,800
|
|
|
5/5/2023
|
-0.09 / -5.06%
|
1.79
|
1.80
|
1.69
|
1.69
|
1.73
|
1.69
|
242,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.78
|
1.76
|
1.78
|
112,200
|
|
|
4/28/2023
|
+0.11 / +6.59%
|
1.61
|
1.78
|
1.61
|
1.78
|
1.77
|
1.78
|
437,700
|
|
|
4/27/2023
|
-0.06 / -3.47%
|
1.73
|
1.75
|
1.67
|
1.67
|
1.70
|
1.67
|
190,800
|
|
|
4/26/2023
|
-0.07 / -3.89%
|
1.79
|
1.79
|
1.73
|
1.73
|
1.74
|
1.73
|
53,100
|
|
|
4/25/2023
|
0.00 / 0.00%
|
1.80
|
1.82
|
1.75
|
1.80
|
1.80
|
1.80
|
106,300
|
|
|
4/24/2023
|
-0.03 / -1.64%
|
1.80
|
1.83
|
1.80
|
1.80
|
1.80
|
1.80
|
78,700
|
|
|
4/21/2023
|
0.00 / 0.00%
|
1.80
|
1.85
|
1.80
|
1.83
|
1.84
|
1.83
|
138,900
|
|
|
4/20/2023
|
+0.03 / +1.67%
|
1.79
|
1.84
|
1.79
|
1.83
|
1.81
|
1.83
|
82,300
|
|
|
4/19/2023
|
-0.07 / -3.74%
|
1.85
|
1.86
|
1.80
|
1.80
|
1.82
|
1.80
|
296,100
|
|
|
4/18/2023
|
-0.03 / -1.58%
|
1.90
|
2.00
|
1.83
|
1.87
|
1.87
|
1.87
|
197,900
|
|
|
4/17/2023
|
-0.04 / -2.06%
|
1.85
|
1.95
|
1.84
|
1.90
|
1.87
|
1.90
|
239,500
|
|
|
4/14/2023
|
-0.14 / -6.73%
|
1.94
|
2.01
|
1.94
|
1.94
|
1.95
|
1.94
|
1,304,000
|
|
|
4/13/2023
|
-0.03 / -1.42%
|
2.11
|
2.16
|
2.08
|
2.08
|
2.10
|
2.08
|
108,700
|
|
|
4/12/2023
|
-0.05 / -2.31%
|
2.19
|
2.20
|
2.11
|
2.11
|
2.14
|
2.11
|
106,300
|
|
|
4/11/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.05
|
2.16
|
2.15
|
2.16
|
60,300
|
|
|
4/10/2023
|
-0.03 / -1.37%
|
2.19
|
2.19
|
2.10
|
2.16
|
2.13
|
2.16
|
352,100
|
|
|
4/7/2023
|
-0.08 / -3.52%
|
2.30
|
2.30
|
2.19
|
2.19
|
2.22
|
2.19
|
78,800
|
|
|
4/6/2023
|
+0.09 / +4.13%
|
2.22
|
2.31
|
2.18
|
2.27
|
2.23
|
2.27
|
200,600
|
|
|
4/5/2023
|
+0.07 / +3.32%
|
2.10
|
2.18
|
2.10
|
2.18
|
2.16
|
2.18
|
89,000
|
|
|
4/4/2023
|
0.00 / 0.00%
|
2.11
|
2.16
|
2.09
|
2.11
|
2.10
|
2.11
|
64,100
|
|
|
4/3/2023
|
+0.11 / +5.50%
|
2.10
|
2.12
|
2.10
|
2.11
|
2.10
|
2.11
|
127,100
|
|
|