|
Closing price on 9/23/2020
|
|
| Open |
1.74 |
| High |
1.85 |
| Low |
1.73 |
| Volume |
5,450 |
| Split-adjusted Price |
1.84 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
-0.01 / -0.54%
|
1.74
|
1.85
|
1.73
|
1.84
|
1.84
|
1.84
|
5,450
|
|
|
9/22/2020
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.85
|
1.85
|
1.85
|
1.85
|
0
|
|
|
9/21/2020
|
+0.03 / +1.65%
|
1.90
|
1.90
|
1.73
|
1.85
|
1.75
|
1.85
|
6,850
|
|
|
9/18/2020
|
+0.07 / +4.00%
|
1.72
|
1.82
|
1.72
|
1.82
|
1.82
|
1.82
|
7,070
|
|
|
9/17/2020
|
-0.05 / -2.78%
|
1.80
|
1.80
|
1.75
|
1.75
|
1.75
|
1.75
|
3,100
|
|
|
9/16/2020
|
-0.04 / -2.17%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,800
|
|
|
9/15/2020
|
+0.01 / +0.55%
|
1.91
|
1.91
|
1.84
|
1.84
|
1.88
|
1.84
|
13,280
|
|
|
9/14/2020
|
-0.02 / -1.08%
|
1.80
|
1.84
|
1.80
|
1.83
|
1.83
|
1.83
|
6,960
|
|
|
9/11/2020
|
-0.01 / -0.54%
|
1.85
|
1.85
|
1.78
|
1.85
|
1.85
|
1.85
|
1,820
|
|
|
9/10/2020
|
+0.01 / +0.54%
|
1.85
|
1.90
|
1.85
|
1.86
|
1.87
|
1.86
|
1,840
|
|
|
9/9/2020
|
+0.05 / +2.78%
|
1.80
|
1.85
|
1.71
|
1.85
|
1.76
|
1.85
|
15,920
|
|
|
9/8/2020
|
+0.02 / +1.12%
|
1.87
|
1.87
|
1.80
|
1.80
|
1.84
|
1.80
|
20
|
|
|
9/7/2020
|
-0.07 / -3.78%
|
1.85
|
1.85
|
1.78
|
1.78
|
1.83
|
1.78
|
12,020
|
|
|
9/4/2020
|
+0.09 / +5.11%
|
1.68
|
1.85
|
1.68
|
1.85
|
1.74
|
1.85
|
4,600
|
|
|
9/3/2020
|
0.00 / 0.00%
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
0
|
|
|
9/1/2020
|
-0.04 / -2.22%
|
1.71
|
1.79
|
1.71
|
1.76
|
1.78
|
1.76
|
8,980
|
|
|
8/31/2020
|
-0.02 / -1.10%
|
1.82
|
1.82
|
1.80
|
1.80
|
1.80
|
1.80
|
4,990
|
|
|
8/28/2020
|
-0.03 / -1.62%
|
1.85
|
1.85
|
1.77
|
1.82
|
1.84
|
1.82
|
48,280
|
|
|
8/27/2020
|
+0.06 / +3.35%
|
1.75
|
1.88
|
1.70
|
1.85
|
1.75
|
1.85
|
5,140
|
|
|
8/26/2020
|
-0.11 / -5.79%
|
1.90
|
1.90
|
1.77
|
1.79
|
1.80
|
1.79
|
91,190
|
|
|
8/25/2020
|
-0.10 / -5.00%
|
2.10
|
2.10
|
1.90
|
1.90
|
1.97
|
1.90
|
11,190
|
|
|
8/24/2020
|
-0.10 / -4.76%
|
1.96
|
2.20
|
1.96
|
2.00
|
2.03
|
2.00
|
29,110
|
|
|
8/21/2020
|
+0.11 / +5.53%
|
2.12
|
2.12
|
1.95
|
2.10
|
2.09
|
2.10
|
181,840
|
|
|
8/20/2020
|
+0.13 / +6.99%
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
28,300
|
|
|
8/19/2020
|
+0.12 / +6.90%
|
1.86
|
1.86
|
1.86
|
1.86
|
1.86
|
1.86
|
38,310
|
|
|
8/18/2020
|
+0.11 / +6.75%
|
1.63
|
1.74
|
1.63
|
1.74
|
1.71
|
1.74
|
74,430
|
|
|
8/17/2020
|
+0.01 / +0.62%
|
1.53
|
1.64
|
1.53
|
1.63
|
1.58
|
1.63
|
490
|
|
|
8/14/2020
|
+0.07 / +4.52%
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
190
|
|
|
8/13/2020
|
+0.03 / +1.97%
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
1.55
|
4,000
|
|
|
8/12/2020
|
-0.10 / -6.17%
|
1.62
|
1.62
|
1.52
|
1.52
|
1.57
|
1.52
|
1,230
|
|
|