|
Closing price on 6/23/2020
|
|
| Open |
1.77 |
| High |
1.83 |
| Low |
1.76 |
| Volume |
25,160 |
| Split-adjusted Price |
1.83 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.07 / +3.98%
|
1.77
|
1.83
|
1.76
|
1.83
|
1.79
|
1.83
|
25,160
|
|
|
6/22/2020
|
+0.02 / +1.15%
|
1.74
|
1.86
|
1.74
|
1.76
|
1.74
|
1.76
|
6,320
|
|
|
6/19/2020
|
-0.12 / -6.45%
|
1.86
|
1.98
|
1.74
|
1.74
|
1.86
|
1.74
|
16,680
|
|
|
6/18/2020
|
+0.12 / +6.90%
|
1.70
|
1.86
|
1.70
|
1.86
|
1.76
|
1.86
|
42,520
|
|
|
6/17/2020
|
-0.12 / -6.45%
|
1.86
|
1.86
|
1.74
|
1.74
|
1.78
|
1.74
|
20,220
|
|
|
6/16/2020
|
-0.14 / -7.00%
|
2.00
|
2.00
|
1.86
|
1.86
|
1.87
|
1.86
|
42,210
|
|
|
6/15/2020
|
-0.15 / -6.98%
|
2.00
|
2.15
|
2.00
|
2.00
|
2.09
|
2.00
|
82,290
|
|
|
6/12/2020
|
+0.13 / +6.44%
|
1.88
|
2.15
|
1.88
|
2.15
|
1.93
|
2.15
|
30,640
|
|
|
6/11/2020
|
+0.11 / +5.76%
|
2.03
|
2.04
|
1.95
|
2.02
|
2.03
|
2.02
|
194,430
|
|
|
6/10/2020
|
+0.12 / +6.70%
|
1.91
|
1.91
|
1.80
|
1.91
|
1.91
|
1.91
|
100,720
|
|
|
6/9/2020
|
+0.11 / +6.55%
|
1.72
|
1.79
|
1.63
|
1.79
|
1.79
|
1.79
|
59,310
|
|
|
6/8/2020
|
+0.02 / +1.20%
|
1.66
|
1.70
|
1.56
|
1.68
|
1.65
|
1.68
|
45,580
|
|
|
6/5/2020
|
-0.01 / -0.60%
|
1.60
|
1.66
|
1.59
|
1.66
|
1.63
|
1.66
|
7,770
|
|
|
6/4/2020
|
-0.02 / -1.18%
|
1.60
|
1.67
|
1.60
|
1.67
|
1.61
|
1.67
|
620
|
|
|
6/3/2020
|
0.00 / 0.00%
|
1.69
|
1.69
|
1.59
|
1.69
|
1.69
|
1.69
|
160
|
|
|
6/2/2020
|
+0.04 / +2.42%
|
1.65
|
1.73
|
1.59
|
1.69
|
1.71
|
1.69
|
5,850
|
|
|
6/1/2020
|
+0.09 / +5.77%
|
1.56
|
1.65
|
1.56
|
1.65
|
1.60
|
1.65
|
7,490
|
|
|
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
|
|
|