|
Closing price on 6/3/2024
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
190,600 |
| Split-adjusted Price |
2.90 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
190,600
|
|
|
5/31/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
54,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
219,300
|
|
|
5/29/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
245,400
|
|
|
5/28/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
150,500
|
|
|
5/27/2024
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
379,200
|
|
|
5/24/2024
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
270,000
|
|
|
5/23/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
463,900
|
|
|
5/22/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
288,400
|
|
|
5/21/2024
|
+0.20 / +7.14%
|
2.90
|
3.10
|
2.80
|
3.00
|
3.00
|
3.00
|
671,700
|
|
|
5/20/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
724,800
|
|
|
5/17/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
222,700
|
|
|
5/16/2024
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
344,200
|
|
|
5/15/2024
|
-0.20 / -6.45%
|
3.20
|
3.30
|
2.80
|
2.90
|
3.00
|
2.90
|
533,600
|
|
|
5/14/2024
|
+0.40 / +14.81%
|
2.70
|
3.10
|
2.70
|
3.10
|
3.10
|
3.10
|
558,000
|
|
|
5/13/2024
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
166,800
|
|
|
5/10/2024
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
73,400
|
|
|
5/9/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
49,400
|
|
|
5/8/2024
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
125,700
|
|
|
5/7/2024
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
111,900
|
|
|
5/6/2024
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
145,600
|
|
|
5/3/2024
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
36,900
|
|
|
5/2/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
62,500
|
|
|
4/26/2024
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
49,000
|
|
|
4/25/2024
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
58,300
|
|
|
4/24/2024
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
104,400
|
|
|
4/23/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
95,500
|
|
|
4/22/2024
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
76,200
|
|
|
4/19/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
109,900
|
|
|
4/17/2024
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
16,000
|
|
|