|
Closing price on 6/9/2023
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
186,000 |
| Split-adjusted Price |
3.30 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
186,000
|
|
|
6/8/2023
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
563,100
|
|
|
6/7/2023
|
+0.40 / +12.90%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
414,300
|
|
|
6/6/2023
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
440,500
|
|
|
6/5/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
3.00
|
3.00
|
3.00
|
554,400
|
|
|
6/2/2023
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.80
|
3.00
|
3.00
|
3.00
|
398,900
|
|
|
6/1/2023
|
+0.10 / +3.45%
|
2.90
|
3.20
|
2.90
|
3.00
|
3.10
|
3.00
|
458,700
|
|
|
5/31/2023
|
+0.20 / +7.14%
|
2.60
|
3.00
|
2.60
|
3.00
|
2.90
|
3.00
|
463,400
|
|
|
5/30/2023
|
-0.20 / -6.67%
|
3.00
|
3.10
|
2.70
|
2.80
|
2.80
|
2.80
|
635,900
|
|
|
5/29/2023
|
+0.30 / +10.71%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
418,500
|
|
|
5/26/2023
|
0.00 / 0.00%
|
2.80
|
3.20
|
2.60
|
2.80
|
2.80
|
2.80
|
836,600
|
|
|
5/25/2023
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
407,500
|
|
|
5/24/2023
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.50
|
2.50
|
317,500
|
|
|
5/23/2023
|
+0.40 / +21.05%
|
2.10
|
2.40
|
1.90
|
2.30
|
2.20
|
2.30
|
876,500
|
|
|
5/11/2023
|
-0.09 / -4.39%
|
1.98
|
2.05
|
1.96
|
1.96
|
2.00
|
1.96
|
527,300
|
|
|
5/10/2023
|
+0.13 / +6.77%
|
2.05
|
2.05
|
2.00
|
2.05
|
2.05
|
2.05
|
577,900
|
|
|
5/9/2023
|
+0.12 / +6.67%
|
1.89
|
1.92
|
1.89
|
1.92
|
1.92
|
1.92
|
444,500
|
|
|
5/8/2023
|
+0.11 / +6.51%
|
1.68
|
1.80
|
1.68
|
1.80
|
1.78
|
1.80
|
212,800
|
|
|
5/5/2023
|
-0.09 / -5.06%
|
1.79
|
1.80
|
1.69
|
1.69
|
1.73
|
1.69
|
242,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.78
|
1.76
|
1.78
|
112,200
|
|
|
4/28/2023
|
+0.11 / +6.59%
|
1.61
|
1.78
|
1.61
|
1.78
|
1.77
|
1.78
|
437,700
|
|
|
4/27/2023
|
-0.06 / -3.47%
|
1.73
|
1.75
|
1.67
|
1.67
|
1.70
|
1.67
|
190,800
|
|
|
4/26/2023
|
-0.07 / -3.89%
|
1.79
|
1.79
|
1.73
|
1.73
|
1.74
|
1.73
|
53,100
|
|
|
4/25/2023
|
0.00 / 0.00%
|
1.80
|
1.82
|
1.75
|
1.80
|
1.80
|
1.80
|
106,300
|
|
|
4/24/2023
|
-0.03 / -1.64%
|
1.80
|
1.83
|
1.80
|
1.80
|
1.80
|
1.80
|
78,700
|
|
|
4/21/2023
|
0.00 / 0.00%
|
1.80
|
1.85
|
1.80
|
1.83
|
1.84
|
1.83
|
138,900
|
|
|
4/20/2023
|
+0.03 / +1.67%
|
1.79
|
1.84
|
1.79
|
1.83
|
1.81
|
1.83
|
82,300
|
|
|
4/19/2023
|
-0.07 / -3.74%
|
1.85
|
1.86
|
1.80
|
1.80
|
1.82
|
1.80
|
296,100
|
|
|
4/18/2023
|
-0.03 / -1.58%
|
1.90
|
2.00
|
1.83
|
1.87
|
1.87
|
1.87
|
197,900
|
|
|
4/17/2023
|
-0.04 / -2.06%
|
1.85
|
1.95
|
1.84
|
1.90
|
1.87
|
1.90
|
239,500
|
|
|