|
Closing price on 7/25/2022
|
|
| Open |
4.05 |
| High |
4.05 |
| Low |
3.90 |
| Volume |
55,600 |
| Split-adjusted Price |
3.99 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.02 / -0.50%
|
4.05
|
4.05
|
3.90
|
3.99
|
3.94
|
3.99
|
55,600
|
|
|
7/22/2022
|
-0.09 / -2.20%
|
4.03
|
4.07
|
4.00
|
4.01
|
4.03
|
4.01
|
73,600
|
|
|
7/21/2022
|
+0.03 / +0.74%
|
4.05
|
4.10
|
3.93
|
4.10
|
4.00
|
4.10
|
164,700
|
|
|
7/20/2022
|
+0.14 / +3.56%
|
4.09
|
4.20
|
4.02
|
4.07
|
4.12
|
4.07
|
148,700
|
|
|
7/19/2022
|
-0.05 / -1.26%
|
3.98
|
4.00
|
3.86
|
3.93
|
3.93
|
3.93
|
148,200
|
|
|
7/18/2022
|
-0.09 / -2.21%
|
4.03
|
4.10
|
3.95
|
3.98
|
4.00
|
3.98
|
331,900
|
|
|
7/15/2022
|
+0.07 / +1.75%
|
4.00
|
4.20
|
4.00
|
4.07
|
4.12
|
4.07
|
219,700
|
|
|
7/14/2022
|
-0.01 / -0.25%
|
4.01
|
4.05
|
3.90
|
4.00
|
3.95
|
4.00
|
142,300
|
|
|
7/13/2022
|
+0.23 / +6.08%
|
3.78
|
4.04
|
3.78
|
4.01
|
3.98
|
4.01
|
503,600
|
|
|
7/12/2022
|
+0.09 / +2.44%
|
3.75
|
3.78
|
3.66
|
3.78
|
3.75
|
3.78
|
267,900
|
|
|
7/11/2022
|
-0.01 / -0.27%
|
3.77
|
3.77
|
3.65
|
3.69
|
3.69
|
3.69
|
91,200
|
|
|
7/8/2022
|
+0.03 / +0.82%
|
3.76
|
3.79
|
3.60
|
3.70
|
3.73
|
3.70
|
138,700
|
|
|
7/7/2022
|
-0.03 / -0.81%
|
3.48
|
3.78
|
3.48
|
3.67
|
3.56
|
3.67
|
157,500
|
|
|
7/6/2022
|
-0.03 / -0.80%
|
3.70
|
3.85
|
3.60
|
3.70
|
3.70
|
3.70
|
93,500
|
|
|
7/5/2022
|
-0.12 / -3.12%
|
3.85
|
3.89
|
3.70
|
3.73
|
3.76
|
3.73
|
174,000
|
|
|
7/4/2022
|
+0.18 / +4.90%
|
3.90
|
3.90
|
3.70
|
3.85
|
3.79
|
3.85
|
148,400
|
|
|
7/1/2022
|
-0.13 / -3.42%
|
3.77
|
3.80
|
3.54
|
3.67
|
3.62
|
3.67
|
245,000
|
|
|
6/30/2022
|
-0.10 / -2.56%
|
4.15
|
4.15
|
3.80
|
3.80
|
3.92
|
3.80
|
175,600
|
|
|
6/29/2022
|
+0.12 / +3.17%
|
3.78
|
4.04
|
3.78
|
3.90
|
3.94
|
3.90
|
211,300
|
|
|
6/28/2022
|
+0.24 / +6.78%
|
3.55
|
3.78
|
3.54
|
3.78
|
3.70
|
3.78
|
279,200
|
|
|
6/27/2022
|
-0.05 / -1.39%
|
3.70
|
3.70
|
3.40
|
3.54
|
3.52
|
3.54
|
107,800
|
|
|
6/24/2022
|
+0.10 / +2.87%
|
3.50
|
3.72
|
3.49
|
3.59
|
3.61
|
3.59
|
207,400
|
|
|
6/23/2022
|
+0.22 / +6.73%
|
3.45
|
3.49
|
3.28
|
3.49
|
3.43
|
3.49
|
127,000
|
|
|
6/22/2022
|
+0.21 / +6.86%
|
3.06
|
3.27
|
3.06
|
3.27
|
3.22
|
3.27
|
290,700
|
|
|
6/21/2022
|
-0.23 / -6.99%
|
3.06
|
3.20
|
3.06
|
3.06
|
3.08
|
3.06
|
344,900
|
|
|
6/20/2022
|
-0.24 / -6.80%
|
3.45
|
3.50
|
3.29
|
3.29
|
3.30
|
3.29
|
415,900
|
|
|
6/17/2022
|
-0.26 / -6.86%
|
3.78
|
3.78
|
3.53
|
3.53
|
3.54
|
3.53
|
584,700
|
|
|
6/16/2022
|
-0.06 / -1.56%
|
3.95
|
4.00
|
3.79
|
3.79
|
3.93
|
3.79
|
202,400
|
|
|
6/15/2022
|
-0.28 / -6.78%
|
4.13
|
4.18
|
3.85
|
3.85
|
3.91
|
3.85
|
316,700
|
|
|
6/14/2022
|
-0.28 / -6.35%
|
4.14
|
4.50
|
4.13
|
4.13
|
4.32
|
4.13
|
187,400
|
|
|