|
Closing price on 6/9/2021
|
|
| Open |
3.00 |
| High |
3.17 |
| Low |
3.00 |
| Volume |
17,300 |
| Split-adjusted Price |
3.16 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2021
|
0.00 / 0.00%
|
3.00
|
3.17
|
3.00
|
3.16
|
3.12
|
3.16
|
17,300
|
|
|
6/8/2021
|
-0.11 / -3.36%
|
3.20
|
3.27
|
3.11
|
3.16
|
3.15
|
3.16
|
12,700
|
|
|
6/7/2021
|
-0.06 / -1.80%
|
3.33
|
3.36
|
3.20
|
3.27
|
3.27
|
3.27
|
21,100
|
|
|
6/4/2021
|
+0.10 / +3.10%
|
3.45
|
3.45
|
3.28
|
3.33
|
3.42
|
3.33
|
51,500
|
|
|
6/3/2021
|
+0.21 / +6.95%
|
3.02
|
3.23
|
3.02
|
3.23
|
3.09
|
3.23
|
78,700
|
|
|
6/2/2021
|
0.00 / 0.00%
|
3.01
|
3.09
|
3.00
|
3.02
|
3.03
|
3.02
|
55,400
|
|
|
6/1/2021
|
+0.02 / +0.67%
|
3.00
|
3.08
|
3.00
|
3.02
|
3.02
|
3.02
|
11,600
|
|
|
5/31/2021
|
-0.01 / -0.33%
|
3.01
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
79,800
|
|
|
5/28/2021
|
0.00 / 0.00%
|
3.01
|
3.05
|
3.00
|
3.01
|
3.01
|
3.01
|
70,400
|
|
|
5/27/2021
|
-0.09 / -2.90%
|
3.10
|
3.10
|
3.00
|
3.01
|
3.03
|
3.01
|
16,500
|
|
|
5/26/2021
|
-0.02 / -0.64%
|
3.12
|
3.12
|
3.08
|
3.10
|
3.08
|
3.10
|
6,300
|
|
|
5/25/2021
|
0.00 / 0.00%
|
3.12
|
3.12
|
3.06
|
3.12
|
3.11
|
3.12
|
40,800
|
|
|
5/24/2021
|
0.00 / 0.00%
|
3.12
|
3.12
|
3.05
|
3.12
|
3.09
|
3.12
|
60,200
|
|
|
5/21/2021
|
+0.12 / +4.00%
|
3.00
|
3.12
|
2.98
|
3.12
|
3.04
|
3.12
|
44,400
|
|
|
5/20/2021
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
58,500
|
|
|
5/19/2021
|
0.00 / 0.00%
|
3.06
|
3.15
|
3.05
|
3.10
|
3.08
|
3.10
|
43,200
|
|
|
5/18/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.05
|
3.10
|
3.05
|
3.10
|
64,500
|
|
|
5/17/2021
|
-0.02 / -0.64%
|
3.15
|
3.19
|
3.09
|
3.10
|
3.12
|
3.10
|
15,700
|
|
|
5/14/2021
|
-0.03 / -0.95%
|
3.15
|
3.16
|
3.10
|
3.12
|
3.13
|
3.12
|
82,400
|
|
|
5/13/2021
|
0.00 / 0.00%
|
3.15
|
3.17
|
3.10
|
3.15
|
3.15
|
3.15
|
58,500
|
|
|
5/12/2021
|
+0.03 / +0.96%
|
3.20
|
3.20
|
3.10
|
3.15
|
3.11
|
3.15
|
64,900
|
|
|
5/11/2021
|
-0.07 / -2.19%
|
3.00
|
3.20
|
3.00
|
3.12
|
3.12
|
3.12
|
55,200
|
|
|
5/10/2021
|
-0.01 / -0.31%
|
3.20
|
3.20
|
3.00
|
3.19
|
3.14
|
3.19
|
60,600
|
|
|
5/7/2021
|
+0.10 / +3.23%
|
3.02
|
3.29
|
3.00
|
3.20
|
3.16
|
3.20
|
177,300
|
|
|
5/6/2021
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.08
|
3.10
|
3.19
|
3.10
|
46,900
|
|
|
5/5/2021
|
+0.13 / +4.23%
|
3.14
|
3.20
|
3.00
|
3.20
|
3.14
|
3.20
|
63,500
|
|
|
5/4/2021
|
-0.23 / -6.97%
|
3.08
|
3.20
|
3.07
|
3.07
|
3.09
|
3.07
|
133,000
|
|
|
4/29/2021
|
-0.07 / -2.08%
|
3.38
|
3.50
|
3.20
|
3.30
|
3.26
|
3.30
|
95,900
|
|
|
4/28/2021
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.23
|
3.37
|
3.35
|
3.37
|
87,500
|
|
|
4/27/2021
|
-0.07 / -2.03%
|
3.43
|
3.43
|
3.20
|
3.37
|
3.26
|
3.37
|
104,000
|
|
|