|
Closing price on 7/5/2018
|
|
| Open |
2.95 |
| High |
2.95 |
| Low |
2.69 |
| Volume |
27,540 |
| Split-adjusted Price |
2.80 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
+0.04 / +1.45%
|
2.95
|
2.95
|
2.69
|
2.80
|
2.76
|
2.80
|
27,540
|
|
|
7/4/2018
|
-0.03 / -1.08%
|
2.75
|
2.98
|
2.75
|
2.76
|
2.76
|
2.76
|
73,960
|
|
|
7/3/2018
|
-0.20 / -6.69%
|
3.05
|
3.05
|
2.79
|
2.79
|
2.79
|
2.79
|
110
|
|
|
7/2/2018
|
+0.19 / +6.79%
|
2.61
|
2.99
|
2.61
|
2.99
|
2.68
|
2.99
|
1,120
|
|
|
6/29/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/28/2018
|
-0.18 / -6.04%
|
2.80
|
3.18
|
2.80
|
2.80
|
2.90
|
2.80
|
11,230
|
|
|
6/27/2018
|
-0.22 / -6.88%
|
2.98
|
3.29
|
2.98
|
2.98
|
3.06
|
2.98
|
3,440
|
|
|
6/26/2018
|
-0.18 / -5.33%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
11,020
|
|
|
6/25/2018
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
0
|
|
|
6/22/2018
|
+0.18 / +5.63%
|
3.40
|
3.40
|
2.98
|
3.38
|
3.02
|
3.38
|
4,960
|
|
|
6/21/2018
|
-0.17 / -5.04%
|
3.20
|
3.50
|
3.20
|
3.20
|
3.28
|
3.20
|
1,400
|
|
|
6/20/2018
|
+0.21 / +6.65%
|
2.94
|
3.37
|
2.94
|
3.37
|
3.25
|
3.37
|
1,230
|
|
|
6/19/2018
|
-0.23 / -6.78%
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
20
|
|
|
6/18/2018
|
+0.06 / +1.80%
|
3.10
|
3.39
|
3.10
|
3.39
|
3.25
|
3.39
|
210
|
|
|
6/15/2018
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
0
|
|
|
6/14/2018
|
-0.06 / -1.77%
|
3.20
|
3.40
|
3.20
|
3.33
|
3.33
|
3.33
|
120
|
|
|
6/13/2018
|
+0.20 / +6.27%
|
3.40
|
3.40
|
3.39
|
3.39
|
3.39
|
3.39
|
70
|
|
|
6/12/2018
|
+0.09 / +2.90%
|
2.90
|
3.19
|
2.90
|
3.19
|
3.05
|
3.19
|
10,110
|
|
|
6/11/2018
|
-0.08 / -2.52%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
90
|
|
|
6/8/2018
|
+0.20 / +6.71%
|
3.00
|
3.18
|
2.80
|
3.18
|
3.04
|
3.18
|
890
|
|
|
6/7/2018
|
-0.22 / -6.88%
|
3.00
|
3.00
|
2.98
|
2.98
|
2.99
|
2.98
|
950
|
|
|
6/6/2018
|
+0.10 / +3.23%
|
3.31
|
3.31
|
3.10
|
3.20
|
3.20
|
3.20
|
30
|
|
|
6/5/2018
|
+0.20 / +6.90%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
870
|
|
|
6/4/2018
|
+0.18 / +6.62%
|
2.91
|
2.91
|
2.90
|
2.90
|
2.91
|
2.90
|
210
|
|
|
6/1/2018
|
-0.07 / -2.51%
|
2.72
|
2.98
|
2.72
|
2.72
|
2.72
|
2.72
|
160
|
|
|
5/31/2018
|
-0.21 / -7.00%
|
3.20
|
3.20
|
2.79
|
2.79
|
3.00
|
2.79
|
800
|
|
|
5/30/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
10,440
|
|
|
5/29/2018
|
+0.14 / +4.90%
|
2.66
|
3.06
|
2.66
|
3.00
|
2.70
|
3.00
|
2,220
|
|
|
5/28/2018
|
-0.21 / -6.84%
|
2.88
|
2.88
|
2.86
|
2.86
|
2.87
|
2.86
|
14,390
|
|
|
5/25/2018
|
-0.22 / -6.69%
|
3.13
|
3.25
|
3.06
|
3.07
|
3.24
|
3.07
|
2,470
|
|
|