|
Closing price on 8/18/2023
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
2.80 |
| Volume |
363,600 |
| Split-adjusted Price |
3.00 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.20 / -6.25%
|
3.10
|
3.20
|
2.80
|
3.00
|
3.00
|
3.00
|
363,600
|
|
|
8/17/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
202,300
|
|
|
8/16/2023
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
368,100
|
|
|
8/15/2023
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
144,400
|
|
|
8/14/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
257,300
|
|
|
8/11/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
292,400
|
|
|
8/10/2023
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.20
|
3.30
|
3.40
|
3.30
|
367,300
|
|
|
8/9/2023
|
+0.30 / +9.09%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.60
|
3.60
|
536,700
|
|
|
8/8/2023
|
+0.40 / +13.33%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.30
|
3.40
|
1,361,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
124,300
|
|
|
8/4/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
151,000
|
|
|
8/3/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
68,000
|
|
|
8/2/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
73,500
|
|
|
8/1/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
275,300
|
|
|
7/31/2023
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
30,500
|
|
|
7/28/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
167,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
117,200
|
|
|
7/26/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
88,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
136,100
|
|
|
7/24/2023
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
145,000
|
|
|
7/21/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
122,400
|
|
|
7/20/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
33,300
|
|
|
7/19/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
58,100
|
|
|
7/18/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
149,400
|
|
|
7/17/2023
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
102,600
|
|
|
7/14/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
81,100
|
|
|
7/13/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
34,500
|
|
|
7/12/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
75,800
|
|
|
7/11/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
136,600
|
|
|
7/10/2023
|
-0.10 / -3.13%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.10
|
3.10
|
101,200
|
|
|