|
Closing price on 9/21/2023
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
73,000 |
| Split-adjusted Price |
2.70 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
73,000
|
|
|
9/20/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
36,300
|
|
|
9/19/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
103,500
|
|
|
9/18/2023
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
141,100
|
|
|
9/15/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.70
|
2.70
|
266,700
|
|
|
9/14/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
197,800
|
|
|
9/13/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
119,300
|
|
|
9/12/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
308,800
|
|
|
9/11/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
1,106,200
|
|
|
9/8/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
328,900
|
|
|
9/7/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
90,000
|
|
|
9/6/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
101,300
|
|
|
9/5/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
131,400
|
|
|
8/31/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
95,400
|
|
|
8/30/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
123,500
|
|
|
8/29/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
154,200
|
|
|
8/28/2023
|
-0.10 / -3.45%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
269,100
|
|
|
8/25/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
95,600
|
|
|
8/24/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
101,700
|
|
|
8/23/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
99,900
|
|
|
8/22/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
48,800
|
|
|
8/21/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
143,700
|
|
|
8/18/2023
|
-0.20 / -6.25%
|
3.10
|
3.20
|
2.80
|
3.00
|
3.00
|
3.00
|
363,600
|
|
|
8/17/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
202,300
|
|
|
8/16/2023
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
368,100
|
|
|
8/15/2023
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
144,400
|
|
|
8/14/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
257,300
|
|
|
8/11/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
292,400
|
|
|
8/10/2023
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.20
|
3.30
|
3.40
|
3.30
|
367,300
|
|
|
8/9/2023
|
+0.30 / +9.09%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.60
|
3.60
|
536,700
|
|
|