|
|
Closing price on 6/19/2014
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
1,444,770 |
| Split-adjusted Price |
6.80 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2014
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
1,444,770
|
|
|
6/18/2014
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.90
|
6.90
|
1,331,470
|
|
|
6/17/2014
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.90
|
6.90
|
832,430
|
|
|
6/16/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
554,040
|
|
|
6/13/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
425,040
|
|
|
6/12/2014
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
1,303,060
|
|
|
6/11/2014
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
643,800
|
|
|
6/10/2014
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
789,520
|
|
|
6/9/2014
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
887,020
|
|
|
6/6/2014
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
1,146,560
|
|
|
6/5/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
414,040
|
|
|
6/4/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
671,700
|
|
|
6/3/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
487,450
|
|
|
6/2/2014
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.20
|
6.40
|
6.40
|
6.40
|
1,120,090
|
|
|
5/30/2014
|
-0.30 / -4.35%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.60
|
6.60
|
1,376,680
|
|
|
5/29/2014
|
-0.30 / -4.17%
|
7.00
|
7.40
|
6.80
|
6.90
|
6.90
|
6.90
|
1,122,440
|
|
|
5/28/2014
|
-0.10 / -1.37%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.20
|
7.20
|
858,030
|
|
|
5/27/2014
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
7.30
|
2,328,970
|
|
|
5/26/2014
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.30
|
6.90
|
6.90
|
6.90
|
1,220,570
|
|
|
5/23/2014
|
-0.10 / -1.52%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
1,190,570
|
|
|
5/22/2014
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.60
|
6.60
|
1,480,700
|
|
|
5/21/2014
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.60
|
6.60
|
1,885,170
|
|
|
5/20/2014
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.50
|
6.50
|
697,140
|
|
|
5/19/2014
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
925,830
|
|
|
5/16/2014
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
5.80
|
592,780
|
|
|
5/15/2014
|
-0.40 / -6.78%
|
5.70
|
6.20
|
5.50
|
5.50
|
5.50
|
5.50
|
1,491,730
|
|
|
5/14/2014
|
+0.30 / +5.36%
|
5.50
|
5.90
|
5.30
|
5.90
|
5.90
|
5.90
|
1,440,740
|
|
|
5/13/2014
|
-0.40 / -6.67%
|
5.60
|
5.90
|
5.60
|
5.60
|
5.60
|
5.60
|
1,241,690
|
|
|
5/12/2014
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
6.00
|
109,110
|
|
|
5/9/2014
|
+0.10 / +1.59%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.40
|
6.40
|
1,506,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|