|
Closing price on 8/3/2020
|
|
| Open |
1.58 |
| High |
1.58 |
| Low |
1.57 |
| Volume |
4,200 |
| Split-adjusted Price |
1.57 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/6/2020
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
21,050
|
|
|
7/3/2020
|
-0.13 / -6.74%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
23,830
|
|
|
7/2/2020
|
+0.12 / +6.63%
|
1.80
|
1.93
|
1.80
|
1.93
|
1.87
|
1.93
|
2,520
|
|
|
7/1/2020
|
+0.10 / +5.85%
|
1.65
|
1.81
|
1.65
|
1.81
|
1.74
|
1.81
|
4,030
|
|
|
6/30/2020
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.70
|
1.71
|
1.73
|
1.71
|
2,710
|
|
|
6/29/2020
|
-0.09 / -5.00%
|
1.69
|
1.72
|
1.69
|
1.71
|
1.70
|
1.71
|
5,610
|
|
|
6/26/2020
|
+0.01 / +0.56%
|
1.87
|
1.87
|
1.80
|
1.80
|
1.84
|
1.80
|
1,220
|
|
|
6/25/2020
|
+0.02 / +1.13%
|
1.77
|
1.79
|
1.66
|
1.79
|
1.67
|
1.79
|
61,120
|
|
|
6/24/2020
|
-0.06 / -3.28%
|
1.83
|
1.83
|
1.77
|
1.77
|
1.80
|
1.77
|
12,200
|
|
|
6/23/2020
|
+0.07 / +3.98%
|
1.77
|
1.83
|
1.76
|
1.83
|
1.79
|
1.83
|
25,160
|
|
|