|
Closing price on 9/5/2023
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
131,400 |
| Split-adjusted Price |
3.00 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2023
|
+0.40 / +13.33%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.30
|
3.40
|
1,361,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
124,300
|
|
|
8/4/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
151,000
|
|
|
8/3/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
68,000
|
|
|
8/2/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
73,500
|
|
|
8/1/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
275,300
|
|
|
7/31/2023
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
30,500
|
|
|
7/28/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
167,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
117,200
|
|
|
7/26/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
88,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
136,100
|
|
|
7/24/2023
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
145,000
|
|
|