Closing price on 6/21/2022
|
|
Open |
3.06 |
High |
3.20 |
Low |
3.06 |
Volume |
344,900 |
Split-adjusted Price |
3.06 |
|
|
MCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2022
|
-0.23 / -6.99%
|
3.06
|
3.20
|
3.06
|
3.06
|
3.08
|
3.06
|
344,900
|
|
6/20/2022
|
-0.24 / -6.80%
|
3.45
|
3.50
|
3.29
|
3.29
|
3.30
|
3.29
|
415,900
|
|
6/17/2022
|
-0.26 / -6.86%
|
3.78
|
3.78
|
3.53
|
3.53
|
3.54
|
3.53
|
584,700
|
|
6/16/2022
|
-0.06 / -1.56%
|
3.95
|
4.00
|
3.79
|
3.79
|
3.93
|
3.79
|
202,400
|
|
6/15/2022
|
-0.28 / -6.78%
|
4.13
|
4.18
|
3.85
|
3.85
|
3.91
|
3.85
|
316,700
|
|
6/14/2022
|
-0.28 / -6.35%
|
4.14
|
4.50
|
4.13
|
4.13
|
4.32
|
4.13
|
187,400
|
|
6/13/2022
|
-0.33 / -6.96%
|
4.64
|
4.70
|
4.41
|
4.41
|
4.48
|
4.41
|
437,600
|
|
6/10/2022
|
-0.18 / -3.66%
|
4.95
|
4.95
|
4.74
|
4.74
|
4.79
|
4.74
|
192,200
|
|
6/9/2022
|
-0.04 / -0.81%
|
4.95
|
4.98
|
4.90
|
4.92
|
4.94
|
4.92
|
70,400
|
|
6/8/2022
|
+0.16 / +3.33%
|
4.80
|
5.00
|
4.80
|
4.96
|
4.97
|
4.96
|
255,300
|
|
6/7/2022
|
-0.05 / -1.03%
|
4.90
|
5.00
|
4.74
|
4.80
|
4.83
|
4.80
|
225,500
|
|
6/6/2022
|
-0.08 / -1.62%
|
5.15
|
5.15
|
4.85
|
4.85
|
4.95
|
4.85
|
206,600
|
|
6/3/2022
|
-0.12 / -2.38%
|
5.10
|
5.10
|
4.81
|
4.93
|
4.93
|
4.93
|
210,900
|
|
6/2/2022
|
-0.16 / -3.07%
|
5.19
|
5.30
|
5.00
|
5.05
|
5.11
|
5.05
|
201,400
|
|
6/1/2022
|
-0.16 / -2.98%
|
5.35
|
5.40
|
5.08
|
5.21
|
5.23
|
5.21
|
200,600
|
|
5/31/2022
|
+0.02 / +0.37%
|
5.45
|
5.60
|
5.20
|
5.37
|
5.47
|
5.37
|
305,500
|
|
5/30/2022
|
+0.35 / +7.00%
|
5.01
|
5.35
|
5.01
|
5.35
|
5.15
|
5.35
|
493,000
|
|
5/27/2022
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.95
|
5.00
|
5.04
|
5.00
|
177,300
|
|
5/26/2022
|
+0.04 / +0.81%
|
4.96
|
5.05
|
4.96
|
5.00
|
5.00
|
5.00
|
477,400
|
|
5/25/2022
|
+0.15 / +3.12%
|
5.00
|
5.00
|
4.81
|
4.96
|
4.89
|
4.96
|
222,200
|
|
5/24/2022
|
+0.01 / +0.21%
|
4.82
|
4.83
|
4.65
|
4.81
|
4.78
|
4.81
|
182,100
|
|
5/23/2022
|
-0.18 / -3.61%
|
5.00
|
5.27
|
4.70
|
4.80
|
4.92
|
4.80
|
401,000
|
|
5/20/2022
|
-0.04 / -0.80%
|
5.00
|
5.12
|
4.90
|
4.98
|
5.01
|
4.98
|
343,100
|
|
5/19/2022
|
-0.03 / -0.59%
|
4.80
|
5.08
|
4.80
|
5.02
|
4.94
|
5.02
|
253,000
|
|
5/18/2022
|
-0.15 / -2.88%
|
5.22
|
5.28
|
5.05
|
5.05
|
5.17
|
5.05
|
379,900
|
|
5/17/2022
|
+0.19 / +3.79%
|
5.01
|
5.23
|
4.90
|
5.20
|
5.08
|
5.20
|
462,100
|
|
5/16/2022
|
-0.01 / -0.20%
|
5.06
|
5.29
|
4.90
|
5.01
|
5.07
|
5.01
|
268,000
|
|
5/13/2022
|
-0.37 / -6.86%
|
5.39
|
5.40
|
5.02
|
5.02
|
5.06
|
5.02
|
353,800
|
|
5/12/2022
|
-0.40 / -6.91%
|
5.55
|
5.92
|
5.39
|
5.39
|
5.57
|
5.39
|
375,800
|
|
5/11/2022
|
+0.31 / +5.66%
|
5.48
|
5.79
|
5.48
|
5.79
|
5.69
|
5.79
|
245,000
|
|
|