|
Closing price on 2/24/2014
|
|
Open |
6.10 |
High |
6.30 |
Low |
6.00 |
Volume |
2,268,550 |
Split-adjusted Price |
6.20 |
|
|
MCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2014
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
2,268,550
|
|
2/21/2014
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.70
|
6.00
|
6.00
|
6.00
|
1,177,710
|
|
2/20/2014
|
-0.40 / -6.15%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.10
|
6.10
|
3,632,190
|
|
2/19/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
2,173,540
|
|
2/18/2014
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.40
|
6.40
|
2,731,000
|
|
2/17/2014
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.20
|
6.60
|
6.60
|
6.60
|
1,752,120
|
|
2/14/2014
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
1,823,180
|
|
2/13/2014
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.00
|
6.30
|
6.30
|
6.30
|
1,932,760
|
|
2/12/2014
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
3,347,160
|
|
2/11/2014
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
3,822,100
|
|
2/10/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
5.70
|
1,075,450
|
|
2/7/2014
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
2,165,470
|
|
2/6/2014
|
+0.30 / +5.66%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.60
|
5.60
|
2,577,530
|
|
1/27/2014
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
430,510
|
|
1/24/2014
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.30
|
5.30
|
647,470
|
|
1/23/2014
|
+0.20 / +3.92%
|
5.10
|
5.40
|
5.10
|
5.30
|
5.30
|
5.30
|
525,160
|
|
1/22/2014
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
5.10
|
560,240
|
|
1/21/2014
|
-0.10 / -1.89%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.20
|
5.20
|
892,600
|
|
1/20/2014
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.10
|
5.30
|
5.30
|
5.30
|
1,129,360
|
|
1/17/2014
|
+0.10 / +1.89%
|
5.30
|
5.60
|
5.30
|
5.40
|
5.40
|
5.40
|
1,442,120
|
|
1/16/2014
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.30
|
5.30
|
1,254,850
|
|
1/15/2014
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
1,040,210
|
|
1/14/2014
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.50
|
5.50
|
412,150
|
|
1/13/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
586,620
|
|
1/10/2014
|
-0.20 / -3.51%
|
5.70
|
5.90
|
5.50
|
5.50
|
5.50
|
5.50
|
1,584,830
|
|
1/9/2014
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
1,271,950
|
|
1/8/2014
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
5.80
|
1,091,650
|
|
1/7/2014
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
5.60
|
1,107,560
|
|
1/6/2014
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
5.80
|
2,369,120
|
|
1/3/2014
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.50
|
5.50
|
2,477,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|