|
Closing price on 8/4/2021
|
|
| Open |
2.94 |
| High |
2.94 |
| Low |
2.90 |
| Volume |
21,900 |
| Split-adjusted Price |
2.94 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
+0.04 / +1.38%
|
2.94
|
2.94
|
2.90
|
2.94
|
2.92
|
2.94
|
21,900
|
|
|
8/3/2021
|
+0.04 / +1.40%
|
2.86
|
2.92
|
2.86
|
2.90
|
2.90
|
2.90
|
15,500
|
|
|
8/2/2021
|
-0.08 / -2.72%
|
2.91
|
2.93
|
2.82
|
2.86
|
2.92
|
2.86
|
11,300
|
|
|
7/30/2021
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.90
|
2.94
|
2.92
|
2.94
|
24,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
2.94
|
2.95
|
2.93
|
2.94
|
2.93
|
2.94
|
25,700
|
|
|
7/28/2021
|
-0.01 / -0.34%
|
2.95
|
2.95
|
2.90
|
2.94
|
2.95
|
2.94
|
2,300
|
|
|
7/27/2021
|
+0.04 / +1.37%
|
2.90
|
3.00
|
2.90
|
2.95
|
2.90
|
2.95
|
3,500
|
|
|
7/26/2021
|
+0.01 / +0.34%
|
2.89
|
2.92
|
2.89
|
2.91
|
2.91
|
2.91
|
18,900
|
|
|
7/23/2021
|
-0.05 / -1.69%
|
2.91
|
2.95
|
2.80
|
2.90
|
2.90
|
2.90
|
9,300
|
|
|
7/22/2021
|
+0.01 / +0.34%
|
2.93
|
2.95
|
2.93
|
2.95
|
2.93
|
2.95
|
9,600
|
|
|
7/21/2021
|
-0.01 / -0.34%
|
2.90
|
2.95
|
2.90
|
2.94
|
2.95
|
2.94
|
6,400
|
|
|
7/20/2021
|
0.00 / 0.00%
|
2.90
|
2.95
|
2.80
|
2.95
|
2.90
|
2.95
|
48,600
|
|
|
7/19/2021
|
-0.10 / -3.28%
|
3.03
|
3.03
|
2.86
|
2.95
|
2.93
|
2.95
|
12,300
|
|
|
7/16/2021
|
-0.05 / -1.61%
|
2.92
|
3.10
|
2.92
|
3.05
|
2.98
|
3.05
|
20,800
|
|
|
7/15/2021
|
+0.10 / +3.33%
|
3.16
|
3.16
|
2.92
|
3.10
|
3.06
|
3.10
|
7,200
|
|
|
7/14/2021
|
0.00 / 0.00%
|
3.00
|
3.12
|
3.00
|
3.00
|
3.01
|
3.00
|
16,600
|
|
|
7/13/2021
|
+0.09 / +3.09%
|
3.00
|
3.10
|
2.99
|
3.00
|
3.02
|
3.00
|
36,100
|
|
|
7/12/2021
|
-0.17 / -5.52%
|
3.08
|
3.18
|
2.91
|
2.91
|
2.95
|
2.91
|
30,800
|
|
|
7/9/2021
|
+0.03 / +0.98%
|
3.05
|
3.26
|
3.05
|
3.08
|
3.15
|
3.08
|
44,800
|
|
|
7/8/2021
|
+0.15 / +5.17%
|
2.90
|
3.06
|
2.90
|
3.05
|
3.00
|
3.05
|
18,800
|
|
|
7/7/2021
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.01
|
2.90
|
59,600
|
|
|
7/6/2021
|
-0.15 / -4.76%
|
3.05
|
3.20
|
3.00
|
3.00
|
3.14
|
3.00
|
69,100
|
|
|
7/5/2021
|
-0.05 / -1.56%
|
3.15
|
3.15
|
3.10
|
3.15
|
3.12
|
3.15
|
35,900
|
|
|
7/2/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.15
|
3.20
|
3.19
|
3.20
|
55,400
|
|
|
7/1/2021
|
+0.05 / +1.59%
|
3.15
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
88,600
|
|
|
6/30/2021
|
0.00 / 0.00%
|
3.15
|
3.20
|
3.14
|
3.15
|
3.15
|
3.15
|
19,000
|
|
|
6/29/2021
|
-0.03 / -0.94%
|
3.20
|
3.20
|
3.14
|
3.15
|
3.18
|
3.15
|
15,700
|
|
|
6/28/2021
|
+0.05 / +1.60%
|
3.12
|
3.20
|
3.07
|
3.18
|
3.12
|
3.18
|
45,200
|
|
|
6/25/2021
|
-0.06 / -1.88%
|
3.16
|
3.18
|
3.12
|
3.13
|
3.14
|
3.13
|
19,400
|
|
|
6/24/2021
|
0.00 / 0.00%
|
3.19
|
3.19
|
3.11
|
3.19
|
3.16
|
3.19
|
37,300
|
|
|