|
Closing price on 8/17/2022
|
|
| Open |
4.32 |
| High |
4.60 |
| Low |
4.31 |
| Volume |
513,100 |
| Split-adjusted Price |
4.35 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
-0.06 / -1.36%
|
4.32
|
4.60
|
4.31
|
4.35
|
4.41
|
4.35
|
513,100
|
|
|
8/16/2022
|
-0.12 / -2.65%
|
4.49
|
4.50
|
4.36
|
4.41
|
4.42
|
4.41
|
499,900
|
|
|
8/15/2022
|
-0.13 / -2.79%
|
4.65
|
4.70
|
4.43
|
4.53
|
4.58
|
4.53
|
303,800
|
|
|
8/12/2022
|
+0.11 / +2.42%
|
4.80
|
4.80
|
4.56
|
4.66
|
4.72
|
4.66
|
511,400
|
|
|
8/11/2022
|
+0.29 / +6.81%
|
4.34
|
4.55
|
4.34
|
4.55
|
4.52
|
4.55
|
1,232,200
|
|
|
8/10/2022
|
+0.01 / +0.24%
|
4.30
|
4.30
|
4.19
|
4.26
|
4.26
|
4.26
|
256,100
|
|
|
8/9/2022
|
+0.04 / +0.95%
|
4.39
|
4.39
|
4.23
|
4.25
|
4.30
|
4.25
|
281,700
|
|
|
8/8/2022
|
+0.12 / +2.93%
|
4.28
|
4.28
|
4.15
|
4.21
|
4.19
|
4.21
|
509,700
|
|
|
8/5/2022
|
+0.04 / +0.99%
|
4.05
|
4.15
|
3.98
|
4.09
|
4.06
|
4.09
|
231,000
|
|
|
8/4/2022
|
+0.04 / +1.00%
|
4.05
|
4.15
|
4.02
|
4.05
|
4.08
|
4.05
|
240,700
|
|
|
8/3/2022
|
+0.02 / +0.50%
|
3.98
|
4.05
|
3.97
|
4.01
|
4.00
|
4.01
|
309,500
|
|
|
8/2/2022
|
+0.13 / +3.37%
|
3.82
|
3.99
|
3.81
|
3.99
|
3.93
|
3.99
|
254,200
|
|
|
8/1/2022
|
-0.02 / -0.52%
|
3.90
|
3.90
|
3.76
|
3.86
|
3.85
|
3.86
|
108,900
|
|
|
7/29/2022
|
-0.03 / -0.77%
|
3.95
|
3.95
|
3.82
|
3.88
|
3.88
|
3.88
|
111,000
|
|
|
7/28/2022
|
+0.07 / +1.82%
|
3.90
|
3.97
|
3.86
|
3.91
|
3.91
|
3.91
|
238,300
|
|
|
7/27/2022
|
+0.04 / +1.05%
|
3.80
|
3.84
|
3.70
|
3.84
|
3.77
|
3.84
|
67,000
|
|
|
7/26/2022
|
-0.19 / -4.76%
|
3.98
|
3.99
|
3.72
|
3.80
|
3.78
|
3.80
|
467,300
|
|
|
7/25/2022
|
-0.02 / -0.50%
|
4.05
|
4.05
|
3.90
|
3.99
|
3.94
|
3.99
|
55,600
|
|
|
7/22/2022
|
-0.09 / -2.20%
|
4.03
|
4.07
|
4.00
|
4.01
|
4.03
|
4.01
|
73,600
|
|
|
7/21/2022
|
+0.03 / +0.74%
|
4.05
|
4.10
|
3.93
|
4.10
|
4.00
|
4.10
|
164,700
|
|
|
7/20/2022
|
+0.14 / +3.56%
|
4.09
|
4.20
|
4.02
|
4.07
|
4.12
|
4.07
|
148,700
|
|
|
7/19/2022
|
-0.05 / -1.26%
|
3.98
|
4.00
|
3.86
|
3.93
|
3.93
|
3.93
|
148,200
|
|
|
7/18/2022
|
-0.09 / -2.21%
|
4.03
|
4.10
|
3.95
|
3.98
|
4.00
|
3.98
|
331,900
|
|
|
7/15/2022
|
+0.07 / +1.75%
|
4.00
|
4.20
|
4.00
|
4.07
|
4.12
|
4.07
|
219,700
|
|
|
7/14/2022
|
-0.01 / -0.25%
|
4.01
|
4.05
|
3.90
|
4.00
|
3.95
|
4.00
|
142,300
|
|
|
7/13/2022
|
+0.23 / +6.08%
|
3.78
|
4.04
|
3.78
|
4.01
|
3.98
|
4.01
|
503,600
|
|
|
7/12/2022
|
+0.09 / +2.44%
|
3.75
|
3.78
|
3.66
|
3.78
|
3.75
|
3.78
|
267,900
|
|
|
7/11/2022
|
-0.01 / -0.27%
|
3.77
|
3.77
|
3.65
|
3.69
|
3.69
|
3.69
|
91,200
|
|
|
7/8/2022
|
+0.03 / +0.82%
|
3.76
|
3.79
|
3.60
|
3.70
|
3.73
|
3.70
|
138,700
|
|
|
7/7/2022
|
-0.03 / -0.81%
|
3.48
|
3.78
|
3.48
|
3.67
|
3.56
|
3.67
|
157,500
|
|
|