|
Closing price on 9/15/2017
|
|
| Open |
4.15 |
| High |
4.20 |
| Low |
4.12 |
| Volume |
87,120 |
| Split-adjusted Price |
4.19 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2017
|
0.00 / 0.00%
|
4.15
|
4.20
|
4.12
|
4.19
|
4.14
|
4.19
|
87,120
|
|
|
9/14/2017
|
+0.01 / +0.24%
|
4.28
|
4.28
|
4.14
|
4.19
|
4.16
|
4.19
|
131,030
|
|
|
9/13/2017
|
-0.02 / -0.48%
|
4.35
|
4.35
|
4.10
|
4.18
|
4.20
|
4.18
|
131,380
|
|
|
9/12/2017
|
+0.17 / +4.22%
|
3.84
|
4.20
|
3.84
|
4.20
|
4.07
|
4.20
|
391,910
|
|
|
9/11/2017
|
-0.30 / -6.93%
|
4.03
|
4.29
|
4.03
|
4.03
|
4.03
|
4.03
|
1,517,580
|
|
|
9/8/2017
|
+0.03 / +0.70%
|
4.22
|
4.38
|
4.22
|
4.33
|
4.31
|
4.33
|
456,480
|
|
|
9/7/2017
|
+0.28 / +6.97%
|
4.05
|
4.30
|
4.05
|
4.30
|
4.29
|
4.30
|
1,850,620
|
|
|
9/6/2017
|
+0.10 / +2.55%
|
3.90
|
4.02
|
3.90
|
4.02
|
3.97
|
4.02
|
339,880
|
|
|
9/5/2017
|
-0.07 / -1.75%
|
3.99
|
4.00
|
3.90
|
3.92
|
3.98
|
3.92
|
183,260
|
|
|
9/1/2017
|
+0.08 / +2.05%
|
3.86
|
4.00
|
3.86
|
3.99
|
3.96
|
3.99
|
101,590
|
|
|
8/31/2017
|
-0.09 / -2.25%
|
3.85
|
4.00
|
3.85
|
3.91
|
3.96
|
3.91
|
182,050
|
|
|
8/30/2017
|
+0.03 / +0.76%
|
3.99
|
4.00
|
3.80
|
4.00
|
3.95
|
4.00
|
195,650
|
|
|
8/29/2017
|
-0.08 / -1.98%
|
4.05
|
4.05
|
3.90
|
3.97
|
4.01
|
3.97
|
187,750
|
|
|
8/28/2017
|
+0.26 / +6.86%
|
3.94
|
4.05
|
3.80
|
4.05
|
4.01
|
4.05
|
812,040
|
|
|
8/25/2017
|
+0.24 / +6.76%
|
3.64
|
3.79
|
3.55
|
3.79
|
3.69
|
3.79
|
281,590
|
|
|
8/24/2017
|
-0.13 / -3.53%
|
3.65
|
3.69
|
3.55
|
3.55
|
3.61
|
3.55
|
187,950
|
|
|
8/23/2017
|
+0.18 / +5.14%
|
3.55
|
3.74
|
3.55
|
3.68
|
3.65
|
3.68
|
33,930
|
|
|
8/22/2017
|
-0.09 / -2.51%
|
3.59
|
3.75
|
3.50
|
3.50
|
3.56
|
3.50
|
239,300
|
|
|
8/21/2017
|
-0.10 / -2.71%
|
3.59
|
3.67
|
3.52
|
3.59
|
3.58
|
3.59
|
195,550
|
|
|
8/18/2017
|
+0.08 / +2.22%
|
3.52
|
3.69
|
3.52
|
3.69
|
3.60
|
3.69
|
129,070
|
|
|
8/17/2017
|
-0.19 / -5.00%
|
3.80
|
3.80
|
3.56
|
3.61
|
3.63
|
3.61
|
414,800
|
|
|
8/16/2017
|
-0.05 / -1.30%
|
3.96
|
3.96
|
3.80
|
3.80
|
3.84
|
3.80
|
38,830
|
|
|
8/15/2017
|
-0.09 / -2.28%
|
4.09
|
4.09
|
3.80
|
3.85
|
3.84
|
3.85
|
278,670
|
|
|
8/14/2017
|
+0.08 / +2.07%
|
3.76
|
4.00
|
3.76
|
3.94
|
3.91
|
3.94
|
165,610
|
|
|
8/11/2017
|
-0.29 / -6.99%
|
3.93
|
4.39
|
3.86
|
3.86
|
3.90
|
3.86
|
420,930
|
|
|
8/10/2017
|
-0.17 / -3.94%
|
4.25
|
4.25
|
4.03
|
4.15
|
4.15
|
4.15
|
187,810
|
|
|
8/9/2017
|
+0.11 / +2.61%
|
4.50
|
4.50
|
4.01
|
4.32
|
4.40
|
4.32
|
2,188,540
|
|
|
8/8/2017
|
+0.27 / +6.85%
|
4.21
|
4.21
|
4.21
|
4.21
|
4.21
|
4.21
|
176,980
|
|
|
8/7/2017
|
+0.25 / +6.78%
|
3.70
|
3.94
|
3.69
|
3.94
|
3.85
|
3.94
|
340,950
|
|
|
8/4/2017
|
+0.13 / +3.65%
|
3.60
|
3.70
|
3.59
|
3.69
|
3.64
|
3.69
|
84,010
|
|
|