|
Closing price on 8/11/2017
|
|
| Open |
3.93 |
| High |
4.39 |
| Low |
3.86 |
| Volume |
420,930 |
| Split-adjusted Price |
3.86 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
-0.29 / -6.99%
|
3.93
|
4.39
|
3.86
|
3.86
|
3.90
|
3.86
|
420,930
|
|
|
8/10/2017
|
-0.17 / -3.94%
|
4.25
|
4.25
|
4.03
|
4.15
|
4.15
|
4.15
|
187,810
|
|
|
8/9/2017
|
+0.11 / +2.61%
|
4.50
|
4.50
|
4.01
|
4.32
|
4.40
|
4.32
|
2,188,540
|
|
|
8/8/2017
|
+0.27 / +6.85%
|
4.21
|
4.21
|
4.21
|
4.21
|
4.21
|
4.21
|
176,980
|
|
|
8/7/2017
|
+0.25 / +6.78%
|
3.70
|
3.94
|
3.69
|
3.94
|
3.85
|
3.94
|
340,950
|
|
|
8/4/2017
|
+0.13 / +3.65%
|
3.60
|
3.70
|
3.59
|
3.69
|
3.64
|
3.69
|
84,010
|
|
|
8/3/2017
|
+0.06 / +1.71%
|
3.70
|
3.70
|
3.50
|
3.56
|
3.56
|
3.56
|
52,010
|
|
|
8/2/2017
|
-0.09 / -2.51%
|
3.56
|
3.59
|
3.46
|
3.50
|
3.52
|
3.50
|
169,960
|
|
|
8/1/2017
|
+0.04 / +1.13%
|
3.70
|
3.71
|
3.57
|
3.59
|
3.64
|
3.59
|
84,450
|
|
|
7/31/2017
|
-0.14 / -3.79%
|
3.60
|
3.69
|
3.55
|
3.55
|
3.59
|
3.55
|
118,080
|
|
|
7/28/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.55
|
3.69
|
3.61
|
3.69
|
75,850
|
|
|
7/27/2017
|
+0.04 / +1.10%
|
3.70
|
3.75
|
3.65
|
3.69
|
3.70
|
3.69
|
129,400
|
|
|
7/26/2017
|
-0.03 / -0.82%
|
3.69
|
3.69
|
3.60
|
3.65
|
3.62
|
3.65
|
75,640
|
|
|
7/25/2017
|
0.00 / 0.00%
|
3.60
|
3.69
|
3.55
|
3.68
|
3.62
|
3.68
|
36,770
|
|
|
7/24/2017
|
+0.03 / +0.82%
|
3.64
|
3.71
|
3.64
|
3.68
|
3.69
|
3.68
|
79,730
|
|
|
7/21/2017
|
-0.06 / -1.62%
|
3.71
|
3.73
|
3.60
|
3.65
|
3.71
|
3.65
|
109,310
|
|
|
7/20/2017
|
0.00 / 0.00%
|
3.73
|
3.74
|
3.67
|
3.71
|
3.69
|
3.71
|
104,790
|
|
|
7/19/2017
|
-0.07 / -1.85%
|
3.65
|
3.82
|
3.60
|
3.71
|
3.71
|
3.71
|
174,180
|
|
|
7/18/2017
|
-0.02 / -0.53%
|
3.76
|
3.80
|
3.75
|
3.78
|
3.77
|
3.78
|
54,340
|
|
|
7/17/2017
|
+0.02 / +0.53%
|
3.92
|
3.92
|
3.78
|
3.80
|
3.81
|
3.80
|
106,190
|
|
|
7/14/2017
|
+0.03 / +0.80%
|
3.87
|
3.87
|
3.75
|
3.78
|
3.78
|
3.78
|
75,680
|
|
|
7/13/2017
|
+0.01 / +0.27%
|
3.90
|
3.90
|
3.72
|
3.75
|
3.73
|
3.75
|
16,090
|
|
|
7/12/2017
|
0.00 / 0.00%
|
3.90
|
3.96
|
3.74
|
3.74
|
3.79
|
3.74
|
46,740
|
|
|
7/11/2017
|
-0.01 / -0.27%
|
3.72
|
3.80
|
3.69
|
3.74
|
3.70
|
3.74
|
108,010
|
|
|
7/10/2017
|
-0.08 / -2.09%
|
3.89
|
3.90
|
3.75
|
3.75
|
3.78
|
3.75
|
88,950
|
|
|
7/7/2017
|
-0.04 / -1.03%
|
3.70
|
3.94
|
3.70
|
3.83
|
3.85
|
3.83
|
168,070
|
|
|
7/6/2017
|
+0.02 / +0.52%
|
4.04
|
4.04
|
3.87
|
3.87
|
3.92
|
3.87
|
318,100
|
|
|
7/5/2017
|
+0.15 / +4.05%
|
3.77
|
3.90
|
3.70
|
3.85
|
3.83
|
3.85
|
237,180
|
|
|
7/4/2017
|
0.00 / 0.00%
|
3.65
|
3.75
|
3.65
|
3.70
|
3.68
|
3.70
|
146,350
|
|
|
7/3/2017
|
-0.08 / -2.12%
|
3.78
|
3.78
|
3.70
|
3.70
|
3.73
|
3.70
|
144,650
|
|
|