|
Closing price on 10/27/2011
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
174,020 |
| Split-adjusted Price |
9.90 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.30
|
9.90
|
9.90
|
9.90
|
174,020
|
|
|
10/26/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
13,350
|
|
|
10/25/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
267,030
|
|
|
10/24/2011
|
-0.10 / -1.04%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
94,810
|
|
|
10/21/2011
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
9.60
|
68,860
|
|
|
10/20/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
97,720
|
|
|
10/19/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
110,570
|
|
|
10/18/2011
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
9.40
|
312,430
|
|
|
10/17/2011
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
28,910
|
|
|
10/14/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
107,720
|
|
|
10/13/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
48,690
|
|
|
10/12/2011
|
-0.30 / -2.97%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.80
|
9.80
|
101,160
|
|
|
10/11/2011
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
46,960
|
|
|
10/10/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
10.30
|
54,600
|
|
|
10/7/2011
|
+0.30 / +3.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
10.30
|
146,690
|
|
|
10/6/2011
|
+0.20 / +2.04%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
272,860
|
|
|
10/5/2011
|
-0.10 / -1.01%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
9.80
|
165,300
|
|
|
10/4/2011
|
-0.10 / -1.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
146,610
|
|
|
10/3/2011
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
170,770
|
|
|
9/30/2011
|
+0.40 / +4.00%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
10.40
|
297,330
|
|
|
9/29/2011
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
262,430
|
|
|
9/28/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
236,840
|
|
|
9/27/2011
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
187,390
|
|
|
9/26/2011
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
10.40
|
237,540
|
|
|
9/23/2011
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
10.70
|
287,270
|
|
|
9/22/2011
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
10.80
|
416,860
|
|
|
9/21/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
10.30
|
352,510
|
|
|
9/20/2011
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
10.30
|
480,710
|
|
|
9/19/2011
|
-0.30 / -2.70%
|
10.80
|
11.10
|
10.60
|
10.80
|
10.80
|
10.80
|
267,070
|
|
|
9/16/2011
|
-0.50 / -4.31%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
11.10
|
417,040
|
|
|