|
Closing price on 7/12/2016
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
12,620 |
| Split-adjusted Price |
2.80 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
12,620
|
|
|
7/11/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
102,550
|
|
|
7/8/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
99,050
|
|
|
7/7/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
139,760
|
|
|
7/6/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
74,140
|
|
|
7/5/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
336,190
|
|
|
7/4/2016
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
142,150
|
|
|
7/1/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.87
|
2.80
|
335,010
|
|
|
6/30/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
63,130
|
|
|
6/29/2016
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
222,470
|
|
|
6/28/2016
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
148,150
|
|
|
6/27/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
218,690
|
|
|
6/24/2016
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.93
|
2.90
|
362,330
|
|
|
6/23/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
123,150
|
|
|
6/22/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
149,010
|
|
|
6/21/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
163,870
|
|
|
6/20/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
171,930
|
|
|
6/17/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
182,680
|
|
|
6/16/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
51,750
|
|
|
6/15/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
148,670
|
|
|
6/14/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
119,480
|
|
|
6/13/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.12
|
3.10
|
361,440
|
|
|
6/10/2016
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.16
|
3.10
|
166,850
|
|
|
6/9/2016
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
82,220
|
|
|
6/8/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
127,690
|
|
|
6/7/2016
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
241,840
|
|
|
6/6/2016
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.34
|
3.30
|
105,490
|
|
|
6/3/2016
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
385,070
|
|
|
6/2/2016
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
869,460
|
|
|
6/1/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.14
|
3.10
|
50,030
|
|
|