|
Closing price on 8/17/2020
|
|
| Open |
1.53 |
| High |
1.64 |
| Low |
1.53 |
| Volume |
490 |
| Split-adjusted Price |
1.63 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+0.01 / +0.62%
|
1.53
|
1.64
|
1.53
|
1.63
|
1.58
|
1.63
|
490
|
|
|
8/14/2020
|
+0.07 / +4.52%
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
190
|
|
|
8/13/2020
|
+0.03 / +1.97%
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
4,000
|
|
|
8/12/2020
|
-0.10 / -6.17%
|
1.62
|
1.62
|
1.52
|
1.52
|
1.57
|
1.52
|
1,230
|
|
|
8/11/2020
|
0.00 / 0.00%
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
0
|
|
|
8/10/2020
|
+0.07 / +4.52%
|
1.56
|
1.62
|
1.55
|
1.62
|
1.59
|
1.62
|
6,610
|
|
|
8/7/2020
|
-0.11 / -6.63%
|
1.60
|
1.60
|
1.55
|
1.55
|
1.55
|
1.55
|
45,770
|
|
|
8/6/2020
|
0.00 / 0.00%
|
1.66
|
1.66
|
1.66
|
1.66
|
1.66
|
1.66
|
10
|
|
|
8/5/2020
|
0.00 / 0.00%
|
1.66
|
1.66
|
1.66
|
1.66
|
1.66
|
1.66
|
0
|
|
|
8/4/2020
|
+0.09 / +5.73%
|
1.66
|
1.66
|
1.66
|
1.66
|
1.66
|
1.66
|
140
|
|
|
8/3/2020
|
-0.11 / -6.55%
|
1.58
|
1.58
|
1.57
|
1.57
|
1.58
|
1.57
|
4,200
|
|
|
7/31/2020
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
50
|
|
|
7/30/2020
|
0.00 / 0.00%
|
1.57
|
1.68
|
1.57
|
1.68
|
1.63
|
1.68
|
1,070
|
|
|
7/29/2020
|
-0.01 / -0.59%
|
1.70
|
1.70
|
1.68
|
1.68
|
1.69
|
1.68
|
20
|
|
|
7/28/2020
|
+0.10 / +6.29%
|
1.50
|
1.69
|
1.50
|
1.69
|
1.58
|
1.69
|
5,050
|
|
|
7/27/2020
|
-0.11 / -6.47%
|
1.59
|
1.59
|
1.59
|
1.59
|
1.59
|
1.59
|
4,760
|
|
|
7/24/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
7/23/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
10
|
|
|
7/22/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.59
|
1.70
|
1.67
|
1.70
|
1,920
|
|
|
7/21/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
7/20/2020
|
-0.03 / -1.73%
|
1.73
|
1.73
|
1.70
|
1.70
|
1.72
|
1.70
|
600
|
|
|
7/17/2020
|
-0.01 / -0.57%
|
1.65
|
1.74
|
1.65
|
1.73
|
1.69
|
1.73
|
13,600
|
|
|
7/16/2020
|
+0.09 / +5.45%
|
1.75
|
1.75
|
1.74
|
1.74
|
1.75
|
1.74
|
5,680
|
|
|
7/15/2020
|
-0.07 / -4.07%
|
1.75
|
1.75
|
1.63
|
1.65
|
1.70
|
1.65
|
1,520
|
|
|
7/14/2020
|
+0.02 / +1.18%
|
1.70
|
1.72
|
1.60
|
1.72
|
1.71
|
1.72
|
11,730
|
|
|
7/13/2020
|
-0.05 / -2.86%
|
1.70
|
1.75
|
1.70
|
1.70
|
1.71
|
1.70
|
1,610
|
|
|
7/10/2020
|
-0.02 / -1.13%
|
1.70
|
1.75
|
1.70
|
1.75
|
1.73
|
1.75
|
5,310
|
|
|
7/9/2020
|
+0.10 / +5.99%
|
1.67
|
1.77
|
1.63
|
1.77
|
1.71
|
1.77
|
2,530
|
|
|
7/8/2020
|
-0.03 / -1.76%
|
1.67
|
1.67
|
1.67
|
1.67
|
1.67
|
1.67
|
6,000
|
|
|
7/7/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.67
|
1.70
|
1.69
|
1.70
|
4,500
|
|
|