|
Closing price on 9/29/2022
|
|
| Open |
3.40 |
| High |
3.43 |
| Low |
3.18 |
| Volume |
80,400 |
| Split-adjusted Price |
3.34 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.06 / -1.76%
|
3.40
|
3.43
|
3.18
|
3.34
|
3.27
|
3.34
|
80,400
|
|
|
9/28/2022
|
+0.07 / +2.10%
|
3.33
|
3.40
|
3.17
|
3.40
|
3.30
|
3.40
|
67,000
|
|
|
9/27/2022
|
-0.06 / -1.77%
|
3.36
|
3.50
|
3.33
|
3.33
|
3.36
|
3.33
|
122,500
|
|
|
9/26/2022
|
-0.21 / -5.83%
|
3.55
|
3.55
|
3.35
|
3.39
|
3.40
|
3.39
|
98,800
|
|
|
9/23/2022
|
0.00 / 0.00%
|
3.65
|
3.68
|
3.54
|
3.60
|
3.61
|
3.60
|
89,900
|
|
|
9/22/2022
|
0.00 / 0.00%
|
3.59
|
3.61
|
3.50
|
3.60
|
3.57
|
3.60
|
64,500
|
|
|
9/21/2022
|
0.00 / 0.00%
|
3.60
|
3.68
|
3.45
|
3.60
|
3.57
|
3.60
|
71,000
|
|
|
9/20/2022
|
+0.13 / +3.75%
|
3.50
|
3.60
|
3.43
|
3.60
|
3.48
|
3.60
|
111,500
|
|
|
9/19/2022
|
-0.23 / -6.22%
|
3.70
|
3.70
|
3.46
|
3.47
|
3.56
|
3.47
|
165,600
|
|
|
9/16/2022
|
-0.07 / -1.86%
|
3.75
|
3.79
|
3.70
|
3.70
|
3.73
|
3.70
|
55,000
|
|
|
9/15/2022
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.71
|
3.77
|
3.74
|
3.77
|
82,500
|
|
|
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
|
|
|