|
Closing price on 9/10/2021
|
|
| Open |
3.59 |
| High |
3.59 |
| Low |
3.30 |
| Volume |
49,100 |
| Split-adjusted Price |
3.46 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.06 / +1.76%
|
3.59
|
3.59
|
3.30
|
3.46
|
3.38
|
3.46
|
49,100
|
|
|
9/9/2021
|
-0.25 / -6.85%
|
3.45
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
129,900
|
|
|
9/8/2021
|
+0.17 / +4.89%
|
3.72
|
3.72
|
3.49
|
3.65
|
3.66
|
3.65
|
193,600
|
|
|
9/7/2021
|
+0.22 / +6.75%
|
3.48
|
3.48
|
3.35
|
3.48
|
3.48
|
3.48
|
142,500
|
|
|
9/6/2021
|
+0.21 / +6.89%
|
3.05
|
3.26
|
3.04
|
3.26
|
3.20
|
3.26
|
209,700
|
|
|
9/1/2021
|
+0.02 / +0.66%
|
3.10
|
3.10
|
3.00
|
3.05
|
3.04
|
3.05
|
28,600
|
|
|
8/31/2021
|
-0.05 / -1.62%
|
3.10
|
3.10
|
3.03
|
3.03
|
3.07
|
3.03
|
18,900
|
|
|
8/30/2021
|
+0.08 / +2.67%
|
3.00
|
3.10
|
2.96
|
3.08
|
3.06
|
3.08
|
15,700
|
|
|
8/27/2021
|
0.00 / 0.00%
|
3.00
|
3.02
|
2.95
|
3.00
|
2.99
|
3.00
|
16,700
|
|
|
8/26/2021
|
-0.01 / -0.33%
|
3.00
|
3.02
|
3.00
|
3.00
|
3.00
|
3.00
|
5,100
|
|
|
8/25/2021
|
0.00 / 0.00%
|
2.95
|
3.01
|
2.95
|
3.01
|
3.01
|
3.01
|
22,200
|
|
|
8/24/2021
|
0.00 / 0.00%
|
3.02
|
3.02
|
2.99
|
3.01
|
3.01
|
3.01
|
18,600
|
|
|
8/23/2021
|
+0.04 / +1.35%
|
2.97
|
3.01
|
2.97
|
3.01
|
3.01
|
3.01
|
17,600
|
|
|
8/20/2021
|
-0.03 / -1.00%
|
2.92
|
2.99
|
2.92
|
2.97
|
2.98
|
2.97
|
37,300
|
|
|
8/19/2021
|
-0.02 / -0.66%
|
3.00
|
3.02
|
3.00
|
3.00
|
3.00
|
3.00
|
8,000
|
|
|
8/18/2021
|
0.00 / 0.00%
|
3.02
|
3.03
|
3.00
|
3.02
|
3.00
|
3.02
|
55,700
|
|
|
8/17/2021
|
0.00 / 0.00%
|
2.87
|
3.02
|
2.87
|
3.02
|
2.94
|
3.02
|
39,400
|
|
|
8/16/2021
|
+0.08 / +2.72%
|
2.96
|
3.02
|
2.96
|
3.02
|
3.00
|
3.02
|
21,500
|
|
|
8/13/2021
|
-0.08 / -2.65%
|
3.03
|
3.03
|
2.90
|
2.94
|
2.93
|
2.94
|
14,000
|
|
|
8/12/2021
|
0.00 / 0.00%
|
3.02
|
3.03
|
3.00
|
3.02
|
3.02
|
3.02
|
20,500
|
|
|
8/11/2021
|
-0.02 / -0.66%
|
3.04
|
3.04
|
3.00
|
3.02
|
3.01
|
3.02
|
28,600
|
|
|
8/10/2021
|
+0.04 / +1.33%
|
2.95
|
3.04
|
2.95
|
3.04
|
2.96
|
3.04
|
20,600
|
|
|
8/9/2021
|
-0.07 / -2.28%
|
3.07
|
3.07
|
3.00
|
3.00
|
3.00
|
3.00
|
13,400
|
|
|
8/6/2021
|
-0.01 / -0.32%
|
3.13
|
3.13
|
3.07
|
3.07
|
3.07
|
3.07
|
13,100
|
|
|
8/5/2021
|
+0.14 / +4.76%
|
2.97
|
3.14
|
2.97
|
3.08
|
3.08
|
3.08
|
45,400
|
|
|
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
|
|
|