|
Closing price on 9/7/2018
|
|
| Open |
4.08 |
| High |
4.10 |
| Low |
3.95 |
| Volume |
408,620 |
| Split-adjusted Price |
3.95 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
-0.13 / -3.19%
|
4.08
|
4.10
|
3.95
|
3.95
|
4.04
|
3.95
|
408,620
|
|
|
9/6/2018
|
+0.08 / +2.00%
|
3.73
|
4.10
|
3.72
|
4.08
|
4.08
|
4.08
|
152,710
|
|
|
9/5/2018
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.05
|
4.00
|
130,730
|
|
|
9/4/2018
|
0.00 / 0.00%
|
3.90
|
4.16
|
3.90
|
3.90
|
4.06
|
3.90
|
427,990
|
|
|
8/31/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
186,220
|
|
|
8/30/2018
|
+0.20 / +5.41%
|
3.76
|
3.95
|
3.70
|
3.90
|
3.86
|
3.90
|
156,900
|
|
|
8/29/2018
|
+0.15 / +4.23%
|
3.60
|
3.75
|
3.60
|
3.70
|
3.71
|
3.70
|
378,210
|
|
|
8/28/2018
|
+0.10 / +2.90%
|
3.45
|
3.69
|
3.45
|
3.55
|
3.51
|
3.55
|
238,070
|
|
|
8/27/2018
|
0.00 / 0.00%
|
3.22
|
3.45
|
3.21
|
3.45
|
3.41
|
3.45
|
60,060
|
|
|
8/24/2018
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.21
|
3.45
|
3.23
|
3.45
|
14,230
|
|
|
8/23/2018
|
+0.15 / +4.55%
|
3.30
|
3.45
|
3.10
|
3.45
|
3.10
|
3.45
|
25,160
|
|
|
8/22/2018
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
45,110
|
|
|
8/21/2018
|
-0.05 / -1.41%
|
3.55
|
3.55
|
3.33
|
3.50
|
3.35
|
3.50
|
112,980
|
|
|
8/20/2018
|
-0.10 / -2.74%
|
3.65
|
3.65
|
3.40
|
3.55
|
3.62
|
3.55
|
3,040
|
|
|
8/17/2018
|
+0.13 / +3.69%
|
3.75
|
3.76
|
3.52
|
3.65
|
3.62
|
3.65
|
76,070
|
|
|
8/16/2018
|
+0.21 / +6.34%
|
3.53
|
3.54
|
3.50
|
3.52
|
3.54
|
3.52
|
169,240
|
|
|
8/15/2018
|
+0.21 / +6.77%
|
3.10
|
3.31
|
3.10
|
3.31
|
3.28
|
3.31
|
181,320
|
|
|
8/14/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.19
|
3.10
|
27,620
|
|
|
8/13/2018
|
+0.10 / +3.33%
|
3.21
|
3.21
|
2.90
|
3.10
|
3.11
|
3.10
|
13,120
|
|
|
8/10/2018
|
0.00 / 0.00%
|
3.15
|
3.21
|
3.00
|
3.00
|
3.09
|
3.00
|
35,110
|
|
|
8/9/2018
|
-0.03 / -0.99%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
9,100
|
|
|
8/8/2018
|
-0.22 / -6.77%
|
3.25
|
3.25
|
3.03
|
3.03
|
3.14
|
3.03
|
156,200
|
|
|
8/7/2018
|
+0.18 / +5.86%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
20
|
|
|
8/6/2018
|
+0.19 / +6.60%
|
3.08
|
3.08
|
3.07
|
3.07
|
3.08
|
3.07
|
360
|
|
|
8/3/2018
|
-0.21 / -6.80%
|
3.26
|
3.26
|
2.88
|
2.88
|
2.91
|
2.88
|
5,150
|
|
|
8/2/2018
|
+0.09 / +3.00%
|
3.21
|
3.21
|
2.79
|
3.09
|
3.08
|
3.09
|
5,040
|
|
|
8/1/2018
|
-0.10 / -3.23%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.01
|
3.00
|
44,920
|
|
|
7/31/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
16,510
|
|
|
7/30/2018
|
+0.14 / +4.73%
|
3.16
|
3.16
|
2.96
|
3.10
|
3.10
|
3.10
|
5,210
|
|
|
7/27/2018
|
-0.22 / -6.92%
|
2.96
|
3.18
|
2.96
|
2.96
|
3.02
|
2.96
|
15,890
|
|
|