|
Closing price on 8/2/2018
|
|
| Open |
3.21 |
| High |
3.21 |
| Low |
2.79 |
| Volume |
5,040 |
| Split-adjusted Price |
3.09 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
+0.09 / +3.00%
|
3.21
|
3.21
|
2.79
|
3.09
|
3.08
|
3.09
|
5,040
|
|
|
8/1/2018
|
-0.10 / -3.23%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.01
|
3.00
|
44,920
|
|
|
7/31/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
16,510
|
|
|
7/30/2018
|
+0.14 / +4.73%
|
3.16
|
3.16
|
2.96
|
3.10
|
3.10
|
3.10
|
5,210
|
|
|
7/27/2018
|
-0.22 / -6.92%
|
2.96
|
3.18
|
2.96
|
2.96
|
3.02
|
2.96
|
15,890
|
|
|
7/26/2018
|
-0.09 / -2.75%
|
3.20
|
3.20
|
3.05
|
3.18
|
3.16
|
3.18
|
103,410
|
|
|
7/25/2018
|
0.00 / 0.00%
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
260
|
|
|
7/24/2018
|
+0.01 / +0.31%
|
3.39
|
3.40
|
3.04
|
3.27
|
3.28
|
3.27
|
22,190
|
|
|
7/23/2018
|
+0.18 / +5.84%
|
2.99
|
3.29
|
2.99
|
3.26
|
3.13
|
3.26
|
8,770
|
|
|
7/20/2018
|
-0.01 / -0.32%
|
2.88
|
3.08
|
2.88
|
3.08
|
2.92
|
3.08
|
11,630
|
|
|
7/19/2018
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.08
|
3.09
|
3.08
|
3.09
|
191,500
|
|
|
7/18/2018
|
+0.20 / +6.92%
|
3.09
|
3.09
|
2.71
|
3.09
|
2.93
|
3.09
|
2,050
|
|
|
7/17/2018
|
+0.18 / +6.64%
|
2.88
|
2.89
|
2.71
|
2.89
|
2.73
|
2.89
|
33,720
|
|
|
7/16/2018
|
-0.19 / -6.55%
|
2.90
|
2.95
|
2.71
|
2.71
|
2.82
|
2.71
|
600
|
|
|
7/13/2018
|
+0.05 / +1.75%
|
2.90
|
2.90
|
2.81
|
2.90
|
2.88
|
2.90
|
60,290
|
|
|
7/12/2018
|
+0.05 / +1.79%
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
88,300
|
|
|
7/11/2018
|
-0.16 / -5.41%
|
3.15
|
3.15
|
2.80
|
2.80
|
2.98
|
2.80
|
10,020
|
|
|
7/10/2018
|
-0.21 / -6.62%
|
3.39
|
3.39
|
2.95
|
2.96
|
2.96
|
2.96
|
35,490
|
|
|
7/9/2018
|
+0.18 / +6.02%
|
3.19
|
3.19
|
2.80
|
3.17
|
3.17
|
3.17
|
160
|
|
|
7/6/2018
|
+0.19 / +6.79%
|
2.99
|
2.99
|
2.98
|
2.99
|
2.99
|
2.99
|
5,570
|
|
|
7/5/2018
|
+0.04 / +1.45%
|
2.95
|
2.95
|
2.69
|
2.80
|
2.76
|
2.80
|
27,540
|
|
|
7/4/2018
|
-0.03 / -1.08%
|
2.75
|
2.98
|
2.75
|
2.76
|
2.76
|
2.76
|
73,960
|
|
|
7/3/2018
|
-0.20 / -6.69%
|
3.05
|
3.05
|
2.79
|
2.79
|
2.79
|
2.79
|
110
|
|
|
7/2/2018
|
+0.19 / +6.79%
|
2.61
|
2.99
|
2.61
|
2.99
|
2.68
|
2.99
|
1,120
|
|
|
6/29/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/28/2018
|
-0.18 / -6.04%
|
2.80
|
3.18
|
2.80
|
2.80
|
2.90
|
2.80
|
11,230
|
|
|
6/27/2018
|
-0.22 / -6.88%
|
2.98
|
3.29
|
2.98
|
2.98
|
3.06
|
2.98
|
3,440
|
|
|
6/26/2018
|
-0.18 / -5.33%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
11,020
|
|
|
6/25/2018
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
0
|
|
|
6/22/2018
|
+0.18 / +5.63%
|
3.40
|
3.40
|
2.98
|
3.38
|
3.02
|
3.38
|
4,960
|
|
|