|
Closing price on 2/22/2016
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
117,490 |
| Split-adjusted Price |
3.60 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2016
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.47
|
3.60
|
117,490
|
|
|
2/19/2016
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
223,090
|
|
|
2/18/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
49,300
|
|
|
2/17/2016
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.59
|
3.70
|
194,080
|
|
|
2/16/2016
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.46
|
3.50
|
905,350
|
|
|
2/15/2016
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
51,030
|
|
|
2/5/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.56
|
3.60
|
93,460
|
|
|
2/4/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
21,810
|
|
|
2/3/2016
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
30,460
|
|
|
2/2/2016
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.48
|
3.60
|
246,180
|
|
|
2/1/2016
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
415,450
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
144,060
|
|
|
1/28/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
38,440
|
|
|
1/27/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
130,020
|
|
|
1/26/2016
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
43,000
|
|
|
1/25/2016
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.25
|
3.30
|
250,530
|
|
|
1/22/2016
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
243,110
|
|
|
1/21/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
118,150
|
|
|
1/20/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.27
|
3.30
|
52,640
|
|
|
1/19/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
271,570
|
|
|
1/18/2016
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
555,630
|
|
|
1/15/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
13,150
|
|
|
1/14/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
69,140
|
|
|
1/13/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
112,150
|
|
|
1/12/2016
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
127,920
|
|
|
1/11/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
120,510
|
|
|
1/8/2016
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.54
|
3.50
|
302,750
|
|
|
1/7/2016
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
507,430
|
|
|
1/6/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.87
|
3.90
|
211,370
|
|
|
1/5/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
232,780
|
|
|