|
Closing price on 9/21/2016
|
|
| Open |
2.33 |
| High |
2.36 |
| Low |
2.30 |
| Volume |
105,220 |
| Split-adjusted Price |
2.36 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
-0.04 / -1.67%
|
2.33
|
2.36
|
2.30
|
2.36
|
2.31
|
2.36
|
105,220
|
|
|
9/20/2016
|
+0.09 / +3.90%
|
2.31
|
2.41
|
2.31
|
2.40
|
2.37
|
2.40
|
53,090
|
|
|
9/19/2016
|
-0.16 / -6.48%
|
2.47
|
2.47
|
2.31
|
2.31
|
2.34
|
2.31
|
62,720
|
|
|
9/16/2016
|
+0.07 / +2.92%
|
2.46
|
2.50
|
2.36
|
2.47
|
2.47
|
2.47
|
69,140
|
|
|
9/15/2016
|
-0.07 / -2.83%
|
2.43
|
2.43
|
2.35
|
2.40
|
2.39
|
2.40
|
17,540
|
|
|
9/14/2016
|
-0.01 / -0.40%
|
2.48
|
2.50
|
2.46
|
2.47
|
2.48
|
2.47
|
64,530
|
|
|
9/13/2016
|
-0.04 / -1.59%
|
2.55
|
2.56
|
2.46
|
2.48
|
2.51
|
2.48
|
12,370
|
|
|
9/12/2016
|
-0.08 / -3.08%
|
2.51
|
2.52
|
2.50
|
2.52
|
2.50
|
2.52
|
64,290
|
|
|
9/9/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
71,920
|
|
|
9/8/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
36,990
|
|
|
9/7/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
40,460
|
|
|
9/6/2016
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
38,220
|
|
|
9/5/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.57
|
2.60
|
198,880
|
|
|
9/1/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
113,350
|
|
|
8/31/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.57
|
2.60
|
69,550
|
|
|
8/30/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
12,020
|
|
|
8/29/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
109,400
|
|
|
8/26/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
35,600
|
|
|
8/25/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
12,650
|
|
|
8/24/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
97,870
|
|
|
8/23/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
84,130
|
|
|
8/22/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.59
|
2.50
|
43,460
|
|
|
8/19/2016
|
-0.10 / -3.85%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.59
|
2.50
|
101,480
|
|
|
8/18/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.57
|
2.60
|
7,010
|
|
|
8/17/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
53,100
|
|
|
8/16/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.61
|
2.60
|
66,790
|
|
|
8/15/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.61
|
2.60
|
38,310
|
|
|
8/12/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
67,130
|
|
|
8/11/2016
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.62
|
2.70
|
41,220
|
|
|
8/10/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
40,970
|
|
|