|
Closing price on 5/29/2019
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
2,840 |
| Split-adjusted Price |
2.50 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
+0.08 / +3.31%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.46
|
2.50
|
2,840
|
|
|
5/28/2019
|
-0.18 / -6.92%
|
2.42
|
2.68
|
2.42
|
2.42
|
2.45
|
2.42
|
11,040
|
|
|
5/27/2019
|
-0.19 / -6.81%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
3,000
|
|
|
5/24/2019
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
0
|
|
|
5/23/2019
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
0
|
|
|
5/22/2019
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
0
|
|
|
5/21/2019
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
50
|
|
|
5/20/2019
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
0
|
|
|
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
|
|
|