|
Closing price on 5/3/2019
|
|
| Open |
2.52 |
| High |
2.68 |
| Low |
2.52 |
| Volume |
9,700 |
| Split-adjusted Price |
2.68 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2019
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
1,260
|
|
|
4/10/2019
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.83
|
2.90
|
4,520
|
|
|
4/9/2019
|
+0.11 / +3.94%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.90
|
2.90
|
20
|
|
|
4/8/2019
|
-0.21 / -7.00%
|
2.90
|
2.90
|
2.79
|
2.79
|
2.79
|
2.79
|
150
|
|
|
4/5/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
4/4/2019
|
0.00 / 0.00%
|
2.79
|
3.00
|
2.79
|
3.00
|
3.00
|
3.00
|
100
|
|
|
4/3/2019
|
+0.02 / +0.67%
|
2.78
|
3.00
|
2.78
|
3.00
|
2.89
|
3.00
|
210
|
|
|
4/2/2019
|
-0.22 / -6.88%
|
3.20
|
3.42
|
2.98
|
2.98
|
3.05
|
2.98
|
3,280
|
|
|
4/1/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
3/29/2019
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
3/26/2019
|
+0.06 / +1.97%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
10
|
|
|
3/25/2019
|
+0.19 / +6.67%
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
100
|
|
|
3/22/2019
|
+0.05 / +1.79%
|
2.62
|
2.98
|
2.62
|
2.85
|
2.85
|
2.85
|
6,320
|
|
|
3/21/2019
|
+0.03 / +1.08%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
3/20/2019
|
-0.20 / -6.73%
|
3.15
|
3.15
|
2.77
|
2.77
|
2.77
|
2.77
|
110
|
|
|
3/19/2019
|
+0.19 / +6.83%
|
2.97
|
2.97
|
2.97
|
2.97
|
2.97
|
2.97
|
400
|
|
|