|
Closing price on 9/14/2022
|
|
| Open |
3.70 |
| High |
3.77 |
| Low |
3.65 |
| Volume |
121,100 |
| Split-adjusted Price |
3.77 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
0.00 / 0.00%
|
3.70
|
3.77
|
3.65
|
3.77
|
3.69
|
3.77
|
121,100
|
|
|
9/13/2022
|
-0.03 / -0.79%
|
3.80
|
3.85
|
3.75
|
3.77
|
3.77
|
3.77
|
57,300
|
|
|
9/12/2022
|
-0.03 / -0.78%
|
3.76
|
3.83
|
3.76
|
3.80
|
3.80
|
3.80
|
80,900
|
|
|
9/9/2022
|
-0.02 / -0.52%
|
3.85
|
3.85
|
3.65
|
3.83
|
3.74
|
3.83
|
172,900
|
|
|
9/8/2022
|
-0.03 / -0.77%
|
3.88
|
3.90
|
3.82
|
3.85
|
3.83
|
3.85
|
94,600
|
|
|
9/7/2022
|
-0.03 / -0.77%
|
3.91
|
3.96
|
3.81
|
3.88
|
3.91
|
3.88
|
204,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
3.91
|
3.92
|
3.86
|
3.91
|
3.90
|
3.91
|
159,100
|
|
|
9/5/2022
|
-0.04 / -1.01%
|
3.98
|
4.00
|
3.90
|
3.91
|
3.94
|
3.91
|
125,000
|
|
|
8/31/2022
|
+0.06 / +1.54%
|
3.87
|
3.95
|
3.85
|
3.95
|
3.90
|
3.95
|
140,600
|
|
|
8/30/2022
|
+0.02 / +0.52%
|
3.88
|
3.97
|
3.87
|
3.89
|
3.90
|
3.89
|
105,600
|
|
|
8/29/2022
|
-0.15 / -3.73%
|
3.90
|
4.00
|
3.75
|
3.87
|
3.84
|
3.87
|
259,400
|
|
|
8/26/2022
|
-0.06 / -1.47%
|
4.08
|
4.15
|
4.02
|
4.02
|
4.05
|
4.02
|
209,100
|
|
|
8/25/2022
|
+0.01 / +0.25%
|
4.20
|
4.20
|
4.07
|
4.08
|
4.12
|
4.08
|
153,600
|
|
|
8/24/2022
|
+0.07 / +1.75%
|
4.00
|
4.08
|
3.98
|
4.07
|
4.02
|
4.07
|
274,800
|
|
|
8/23/2022
|
+0.05 / +1.27%
|
3.74
|
4.00
|
3.74
|
4.00
|
3.91
|
4.00
|
254,700
|
|
|
8/22/2022
|
0.00 / 0.00%
|
3.86
|
4.00
|
3.86
|
3.95
|
3.92
|
3.95
|
206,100
|
|
|
8/19/2022
|
-0.27 / -6.40%
|
4.20
|
4.29
|
3.95
|
3.95
|
4.11
|
3.95
|
400,100
|
|
|
8/18/2022
|
-0.13 / -2.99%
|
4.40
|
4.40
|
4.20
|
4.22
|
4.26
|
4.22
|
311,200
|
|
|
8/17/2022
|
-0.06 / -1.36%
|
4.32
|
4.60
|
4.31
|
4.35
|
4.41
|
4.35
|
513,100
|
|
|
8/16/2022
|
-0.12 / -2.65%
|
4.49
|
4.50
|
4.36
|
4.41
|
4.42
|
4.41
|
499,900
|
|
|
8/15/2022
|
-0.13 / -2.79%
|
4.65
|
4.70
|
4.43
|
4.53
|
4.58
|
4.53
|
303,800
|
|
|
8/12/2022
|
+0.11 / +2.42%
|
4.80
|
4.80
|
4.56
|
4.66
|
4.72
|
4.66
|
511,400
|
|
|
8/11/2022
|
+0.29 / +6.81%
|
4.34
|
4.55
|
4.34
|
4.55
|
4.52
|
4.55
|
1,232,200
|
|
|
8/10/2022
|
+0.01 / +0.24%
|
4.30
|
4.30
|
4.19
|
4.26
|
4.26
|
4.26
|
256,100
|
|
|
8/9/2022
|
+0.04 / +0.95%
|
4.39
|
4.39
|
4.23
|
4.25
|
4.30
|
4.25
|
281,700
|
|
|
8/8/2022
|
+0.12 / +2.93%
|
4.28
|
4.28
|
4.15
|
4.21
|
4.19
|
4.21
|
509,700
|
|
|
8/5/2022
|
+0.04 / +0.99%
|
4.05
|
4.15
|
3.98
|
4.09
|
4.06
|
4.09
|
231,000
|
|
|
8/4/2022
|
+0.04 / +1.00%
|
4.05
|
4.15
|
4.02
|
4.05
|
4.08
|
4.05
|
240,700
|
|
|
8/3/2022
|
+0.02 / +0.50%
|
3.98
|
4.05
|
3.97
|
4.01
|
4.00
|
4.01
|
309,500
|
|
|
8/2/2022
|
+0.13 / +3.37%
|
3.82
|
3.99
|
3.81
|
3.99
|
3.93
|
3.99
|
254,200
|
|
|