|
Closing price on 6/12/2017
|
|
| Open |
3.72 |
| High |
3.89 |
| Low |
3.72 |
| Volume |
3,351,285 |
| Split-adjusted Price |
3.80 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2017
|
-0.09 / -2.31%
|
3.72
|
3.89
|
3.72
|
3.80
|
3.79
|
3.80
|
3,351,285
|
|
|
6/9/2017
|
-0.04 / -1.02%
|
4.15
|
4.15
|
3.70
|
3.89
|
3.96
|
3.89
|
3,463,755
|
|
|
6/8/2017
|
+0.25 / +6.79%
|
3.68
|
3.93
|
3.68
|
3.93
|
3.93
|
3.93
|
4,173,215
|
|
|
6/7/2017
|
-0.01 / -0.27%
|
3.69
|
3.70
|
3.58
|
3.68
|
3.63
|
3.68
|
199,510
|
|
|
6/6/2017
|
-0.11 / -2.89%
|
3.89
|
3.89
|
3.54
|
3.69
|
3.66
|
3.69
|
411,350
|
|
|
6/5/2017
|
-0.06 / -1.55%
|
3.66
|
3.98
|
3.66
|
3.80
|
3.82
|
3.80
|
288,980
|
|
|
6/2/2017
|
-0.29 / -6.99%
|
4.15
|
4.15
|
3.86
|
3.86
|
3.88
|
3.86
|
699,890
|
|
|
6/1/2017
|
-0.05 / -1.19%
|
4.15
|
4.20
|
3.91
|
4.15
|
4.06
|
4.15
|
268,710
|
|
|
5/31/2017
|
-0.05 / -1.18%
|
4.47
|
4.47
|
4.15
|
4.20
|
4.25
|
4.20
|
355,160
|
|
|
5/30/2017
|
+0.10 / +2.41%
|
4.15
|
4.44
|
4.15
|
4.25
|
4.31
|
4.25
|
1,355,910
|
|
|
5/29/2017
|
-0.03 / -0.72%
|
4.18
|
4.37
|
4.10
|
4.15
|
4.24
|
4.15
|
535,530
|
|
|
5/26/2017
|
+0.27 / +6.91%
|
3.91
|
4.18
|
3.79
|
4.18
|
4.14
|
4.18
|
1,812,470
|
|
|
5/25/2017
|
-0.05 / -1.26%
|
4.23
|
4.23
|
3.69
|
3.91
|
4.10
|
3.91
|
2,200,810
|
|
|
5/24/2017
|
+0.25 / +6.74%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
212,100
|
|
|
5/23/2017
|
+0.24 / +6.92%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
75,500
|
|
|
5/22/2017
|
+0.22 / +6.77%
|
3.25
|
3.47
|
3.25
|
3.47
|
3.44
|
3.47
|
88,200
|
|
|
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
|
|
|