|
Closing price on 5/29/2020
|
|
| Open |
1.55 |
| High |
1.56 |
| Low |
1.55 |
| Volume |
1,020 |
| Split-adjusted Price |
1.56 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.10 / -6.02%
|
1.55
|
1.56
|
1.55
|
1.56
|
1.56
|
1.56
|
1,020
|
|
|
5/28/2020
|
+0.01 / +0.61%
|
1.65
|
1.66
|
1.60
|
1.66
|
1.64
|
1.66
|
1,140
|
|
|
5/27/2020
|
+0.09 / +5.77%
|
1.65
|
1.65
|
1.46
|
1.65
|
1.54
|
1.65
|
19,490
|
|
|
5/26/2020
|
-0.11 / -6.59%
|
1.60
|
1.60
|
1.56
|
1.56
|
1.58
|
1.56
|
700
|
|
|
5/25/2020
|
+0.02 / +1.21%
|
1.60
|
1.67
|
1.60
|
1.67
|
1.62
|
1.67
|
21,000
|
|
|
5/22/2020
|
0.00 / 0.00%
|
1.65
|
1.65
|
1.65
|
1.65
|
1.65
|
1.65
|
0
|
|
|
5/21/2020
|
-0.02 / -1.20%
|
1.68
|
1.68
|
1.60
|
1.65
|
1.65
|
1.65
|
3,330
|
|
|
5/20/2020
|
0.00 / 0.00%
|
1.67
|
1.67
|
1.60
|
1.67
|
1.65
|
1.67
|
5,790
|
|
|
5/19/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.67
|
1.64
|
1.67
|
15,250
|
|
|
5/18/2020
|
-0.01 / -0.60%
|
1.68
|
1.68
|
1.57
|
1.67
|
1.65
|
1.67
|
11,530
|
|
|
5/15/2020
|
+0.03 / +1.82%
|
1.55
|
1.68
|
1.54
|
1.68
|
1.60
|
1.68
|
14,960
|
|
|
5/14/2020
|
-0.02 / -1.20%
|
1.66
|
1.66
|
1.57
|
1.65
|
1.64
|
1.65
|
3,440
|
|
|
5/13/2020
|
-0.01 / -0.60%
|
1.58
|
1.67
|
1.57
|
1.67
|
1.59
|
1.67
|
5,660
|
|
|
5/12/2020
|
+0.05 / +3.07%
|
1.60
|
1.71
|
1.60
|
1.68
|
1.65
|
1.68
|
2,210
|
|
|
5/11/2020
|
+0.07 / +4.49%
|
1.66
|
1.66
|
1.57
|
1.63
|
1.63
|
1.63
|
180
|
|
|
5/8/2020
|
-0.04 / -2.50%
|
1.59
|
1.60
|
1.50
|
1.56
|
1.56
|
1.56
|
54,030
|
|
|
5/7/2020
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
700
|
|
|
5/6/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
28,580
|
|
|
5/5/2020
|
+0.01 / +0.67%
|
1.50
|
1.50
|
1.46
|
1.50
|
1.49
|
1.50
|
480
|
|
|
5/4/2020
|
-0.11 / -6.88%
|
1.52
|
1.52
|
1.49
|
1.49
|
1.51
|
1.49
|
30,380
|
|
|
4/29/2020
|
+0.10 / +6.67%
|
1.58
|
1.60
|
1.58
|
1.60
|
1.59
|
1.60
|
37,210
|
|
|
4/28/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.45
|
1.50
|
1.46
|
1.50
|
13,000
|
|
|
4/27/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
5,200
|
|
|
4/24/2020
|
-0.10 / -6.25%
|
1.58
|
1.61
|
1.50
|
1.50
|
1.55
|
1.50
|
2,900
|
|
|
4/23/2020
|
+0.02 / +1.27%
|
1.52
|
1.60
|
1.52
|
1.60
|
1.56
|
1.60
|
2,340
|
|
|
4/22/2020
|
+0.06 / +3.95%
|
1.60
|
1.60
|
1.58
|
1.58
|
1.59
|
1.58
|
40
|
|
|
4/21/2020
|
-0.11 / -6.75%
|
1.53
|
1.53
|
1.52
|
1.52
|
1.52
|
1.52
|
104,980
|
|
|
4/20/2020
|
+0.08 / +5.16%
|
1.52
|
1.63
|
1.50
|
1.63
|
1.55
|
1.63
|
42,570
|
|
|
4/17/2020
|
+0.10 / +6.90%
|
1.45
|
1.55
|
1.45
|
1.55
|
1.52
|
1.55
|
23,750
|
|
|
4/16/2020
|
-0.06 / -3.97%
|
1.45
|
1.51
|
1.41
|
1.45
|
1.47
|
1.45
|
19,090
|
|
|