|
Closing price on 4/6/2023
|
|
| Open |
2.22 |
| High |
2.31 |
| Low |
2.18 |
| Volume |
200,600 |
| Split-adjusted Price |
2.27 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2023
|
+0.09 / +4.13%
|
2.22
|
2.31
|
2.18
|
2.27
|
2.23
|
2.27
|
200,600
|
|
|
4/5/2023
|
+0.07 / +3.32%
|
2.10
|
2.18
|
2.10
|
2.18
|
2.16
|
2.18
|
89,000
|
|
|
4/4/2023
|
0.00 / 0.00%
|
2.11
|
2.16
|
2.09
|
2.11
|
2.10
|
2.11
|
64,100
|
|
|
4/3/2023
|
+0.11 / +5.50%
|
2.10
|
2.12
|
2.10
|
2.11
|
2.10
|
2.11
|
127,100
|
|
|
3/31/2023
|
-0.09 / -4.31%
|
2.10
|
2.11
|
2.00
|
2.00
|
2.06
|
2.00
|
117,900
|
|
|
3/30/2023
|
+0.01 / +0.48%
|
2.00
|
2.10
|
2.00
|
2.09
|
2.08
|
2.09
|
35,400
|
|
|
3/29/2023
|
-0.03 / -1.42%
|
2.12
|
2.14
|
2.06
|
2.08
|
2.10
|
2.08
|
103,400
|
|
|
3/28/2023
|
+0.01 / +0.48%
|
2.10
|
2.12
|
2.09
|
2.11
|
2.10
|
2.11
|
80,600
|
|
|
3/27/2023
|
-0.04 / -1.87%
|
2.14
|
2.16
|
2.10
|
2.10
|
2.11
|
2.10
|
89,700
|
|
|
3/24/2023
|
0.00 / 0.00%
|
2.14
|
2.17
|
2.10
|
2.14
|
2.14
|
2.14
|
63,200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
2.14
|
2.20
|
2.08
|
2.14
|
2.10
|
2.14
|
51,600
|
|
|
3/22/2023
|
+0.01 / +0.47%
|
2.13
|
2.18
|
2.10
|
2.14
|
2.12
|
2.14
|
86,800
|
|
|
3/21/2023
|
-0.01 / -0.47%
|
2.14
|
2.19
|
2.13
|
2.13
|
2.15
|
2.13
|
18,600
|
|
|
3/20/2023
|
-0.01 / -0.47%
|
2.13
|
2.16
|
2.11
|
2.14
|
2.12
|
2.14
|
68,700
|
|
|
3/17/2023
|
-0.04 / -1.83%
|
2.19
|
2.24
|
2.12
|
2.15
|
2.16
|
2.15
|
23,500
|
|
|
3/16/2023
|
+0.01 / +0.46%
|
2.18
|
2.23
|
2.10
|
2.19
|
2.14
|
2.19
|
44,900
|
|
|
3/15/2023
|
+0.02 / +0.93%
|
2.29
|
2.29
|
2.18
|
2.18
|
2.21
|
2.18
|
90,600
|
|
|
3/14/2023
|
-0.01 / -0.46%
|
2.16
|
2.19
|
2.16
|
2.16
|
2.17
|
2.16
|
54,300
|
|
|
3/13/2023
|
-0.02 / -0.91%
|
2.20
|
2.20
|
2.15
|
2.17
|
2.17
|
2.17
|
50,800
|
|
|
3/10/2023
|
-0.01 / -0.45%
|
2.20
|
2.20
|
2.17
|
2.19
|
2.18
|
2.19
|
48,700
|
|
|
3/9/2023
|
0.00 / 0.00%
|
2.19
|
2.29
|
2.18
|
2.20
|
2.20
|
2.20
|
124,700
|
|
|
3/8/2023
|
-0.02 / -0.90%
|
2.28
|
2.28
|
2.19
|
2.20
|
2.21
|
2.20
|
71,100
|
|
|
3/7/2023
|
-0.01 / -0.45%
|
2.30
|
2.30
|
2.22
|
2.22
|
2.24
|
2.22
|
48,000
|
|
|
3/6/2023
|
0.00 / 0.00%
|
2.23
|
2.32
|
2.23
|
2.23
|
2.28
|
2.23
|
92,300
|
|
|
3/3/2023
|
+0.01 / +0.45%
|
2.25
|
2.29
|
2.17
|
2.23
|
2.24
|
2.23
|
92,300
|
|
|
3/2/2023
|
+0.07 / +3.26%
|
2.20
|
2.22
|
2.15
|
2.22
|
2.17
|
2.22
|
92,700
|
|
|
3/1/2023
|
-0.02 / -0.92%
|
2.15
|
2.20
|
2.13
|
2.15
|
2.17
|
2.15
|
64,700
|
|
|
2/28/2023
|
+0.02 / +0.93%
|
2.12
|
2.30
|
2.10
|
2.17
|
2.18
|
2.17
|
95,800
|
|
|
2/27/2023
|
-0.12 / -5.29%
|
2.27
|
2.27
|
2.15
|
2.15
|
2.18
|
2.15
|
149,300
|
|
|
2/24/2023
|
+0.02 / +0.89%
|
2.30
|
2.30
|
2.20
|
2.27
|
2.26
|
2.27
|
109,200
|
|
|