|
Closing price on 8/13/2014
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
238,800 |
| Split-adjusted Price |
6.70 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
238,800
|
|
|
8/12/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
251,350
|
|
|
8/11/2014
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
188,420
|
|
|
8/8/2014
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
630,680
|
|
|
8/7/2014
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
178,970
|
|
|
8/6/2014
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
210,710
|
|
|
8/5/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
387,390
|
|
|
8/4/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
220,540
|
|
|
8/1/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
251,020
|
|
|
7/31/2014
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
843,400
|
|
|
7/30/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
200,540
|
|
|
7/29/2014
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
282,890
|
|
|
7/28/2014
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
948,130
|
|
|
7/25/2014
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
285,160
|
|
|
7/24/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
443,120
|
|
|
7/23/2014
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
724,310
|
|
|
7/22/2014
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
470,020
|
|
|
7/21/2014
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
467,650
|
|
|
7/18/2014
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
481,510
|
|
|
7/17/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
480,160
|
|
|
7/16/2014
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
826,150
|
|
|
7/15/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
544,090
|
|
|
7/14/2014
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
7.20
|
518,240
|
|
|
7/11/2014
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
629,810
|
|
|
7/10/2014
|
-0.30 / -4.11%
|
7.30
|
7.40
|
6.90
|
7.00
|
7.00
|
7.00
|
689,670
|
|
|
7/9/2014
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
7.30
|
2,802,920
|
|
|
7/8/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
7.10
|
527,940
|
|
|
7/7/2014
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
671,820
|
|
|
7/4/2014
|
-0.10 / -1.39%
|
7.30
|
7.30
|
6.80
|
7.10
|
7.10
|
7.10
|
823,800
|
|
|
7/3/2014
|
+0.20 / +2.86%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.20
|
7.20
|
1,387,660
|
|
|