|
Closing price on 4/2/2025
|
|
| Open |
2.00 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
116,000 |
| Split-adjusted Price |
1.90 |
There is no data on 4/3/2025. Display data on 4/2/2025 instead.
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
116,000
|
|
|
4/1/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
2,700
|
|
|
3/31/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
61,900
|
|
|
3/28/2025
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
49,300
|
|
|
3/27/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
11,300
|
|
|
3/26/2025
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
6,500
|
|
|
3/25/2025
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
38,100
|
|
|
3/24/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
37,700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.90
|
2.00
|
227,300
|
|
|
3/20/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
37,500
|
|
|
3/19/2025
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
42,900
|
|
|
3/18/2025
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
113,600
|
|
|
3/17/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
58,600
|
|
|
3/14/2025
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
35,500
|
|
|
3/13/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
78,400
|
|
|
3/12/2025
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
64,200
|
|
|
3/11/2025
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
172,200
|
|
|
3/10/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
65,700
|
|
|
3/7/2025
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
51,500
|
|
|
3/6/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
147,300
|
|
|
3/5/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
61,700
|
|
|
3/4/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
72,500
|
|
|
3/3/2025
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
123,800
|
|
|
2/28/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
172,000
|
|
|
2/27/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
292,000
|
|
|
2/26/2025
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
160,100
|
|
|
2/25/2025
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.10
|
2.30
|
2.20
|
2.30
|
264,000
|
|
|
2/24/2025
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
421,300
|
|
|
2/21/2025
|
-0.10 / -4.00%
|
2.60
|
2.70
|
2.30
|
2.40
|
2.50
|
2.40
|
502,900
|
|
|
2/20/2025
|
+0.30 / +13.64%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
1,255,100
|
|
|