|
Closing price on 8/12/2019
|
|
| Open |
2.02 |
| High |
2.02 |
| Low |
1.91 |
| Volume |
823,750 |
| Split-adjusted Price |
1.91 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
-0.01 / -0.52%
|
2.02
|
2.02
|
1.91
|
1.91
|
1.97
|
1.91
|
823,750
|
|
|
8/9/2019
|
-0.14 / -6.80%
|
1.92
|
1.92
|
1.92
|
1.92
|
1.92
|
1.92
|
5,090
|
|
|
8/8/2019
|
+0.12 / +6.19%
|
2.06
|
2.06
|
2.06
|
2.06
|
2.06
|
2.06
|
20
|
|
|
8/7/2019
|
-0.02 / -1.02%
|
1.96
|
1.96
|
1.84
|
1.94
|
1.93
|
1.94
|
1,440
|
|
|
8/6/2019
|
+0.06 / +3.16%
|
1.80
|
1.96
|
1.77
|
1.96
|
1.87
|
1.96
|
8,110
|
|
|
8/5/2019
|
-0.14 / -6.86%
|
1.96
|
1.96
|
1.90
|
1.90
|
1.91
|
1.90
|
11,500
|
|
|
8/2/2019
|
+0.09 / +4.62%
|
2.05
|
2.05
|
1.85
|
2.04
|
1.90
|
2.04
|
10,010
|
|
|
8/1/2019
|
-0.01 / -0.51%
|
1.90
|
2.00
|
1.90
|
1.95
|
1.95
|
1.95
|
6,160
|
|
|
7/31/2019
|
+0.12 / +6.52%
|
1.82
|
1.96
|
1.82
|
1.96
|
1.93
|
1.96
|
51,310
|
|
|
7/30/2019
|
-0.01 / -0.54%
|
1.85
|
1.85
|
1.73
|
1.84
|
1.81
|
1.84
|
22,710
|
|
|
7/29/2019
|
+0.06 / +3.35%
|
1.82
|
1.85
|
1.82
|
1.85
|
1.84
|
1.85
|
10,300
|
|
|
7/26/2019
|
+0.10 / +5.92%
|
1.69
|
1.79
|
1.69
|
1.79
|
1.69
|
1.79
|
13,010
|
|
|
7/25/2019
|
-0.11 / -6.11%
|
1.82
|
1.92
|
1.69
|
1.69
|
1.84
|
1.69
|
37,010
|
|
|
7/24/2019
|
+0.08 / +4.65%
|
1.61
|
1.82
|
1.60
|
1.80
|
1.67
|
1.80
|
92,410
|
|
|
7/23/2019
|
0.00 / 0.00%
|
1.72
|
1.72
|
1.60
|
1.72
|
1.65
|
1.72
|
26,020
|
|
|
7/22/2019
|
-0.12 / -6.52%
|
1.80
|
1.80
|
1.72
|
1.72
|
1.72
|
1.72
|
9,300
|
|
|
7/19/2019
|
-0.13 / -6.60%
|
1.84
|
1.92
|
1.84
|
1.84
|
1.88
|
1.84
|
9,030
|
|
|
7/18/2019
|
-0.02 / -1.01%
|
1.88
|
1.97
|
1.86
|
1.97
|
1.92
|
1.97
|
2,600
|
|
|
7/17/2019
|
+0.03 / +1.53%
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
10
|
|
|
7/16/2019
|
0.00 / 0.00%
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
0
|
|
|
7/15/2019
|
-0.01 / -0.51%
|
1.85
|
1.97
|
1.85
|
1.96
|
1.88
|
1.96
|
1,600
|
|
|
7/12/2019
|
-0.05 / -2.48%
|
2.01
|
2.01
|
1.89
|
1.97
|
1.97
|
1.97
|
1,330
|
|
|
7/11/2019
|
-0.02 / -0.98%
|
2.01
|
2.02
|
2.01
|
2.02
|
2.02
|
2.02
|
390
|
|
|
7/10/2019
|
-0.06 / -2.86%
|
2.04
|
2.04
|
2.04
|
2.04
|
2.04
|
2.04
|
60
|
|
|
7/9/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
7/8/2019
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
60
|
|
|
7/5/2019
|
+0.07 / +3.63%
|
1.94
|
2.00
|
1.94
|
2.00
|
1.97
|
2.00
|
2,820
|
|
|
7/4/2019
|
-0.11 / -5.39%
|
1.90
|
1.93
|
1.90
|
1.93
|
1.92
|
1.93
|
6,890
|
|
|
7/3/2019
|
-0.15 / -6.85%
|
2.04
|
2.04
|
2.04
|
2.04
|
2.04
|
2.04
|
30
|
|
|
7/2/2019
|
0.00 / 0.00%
|
2.19
|
2.19
|
2.19
|
2.19
|
2.19
|
2.19
|
60
|
|
|