|
Closing price on 5/27/2025
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
44,600 |
| Split-adjusted Price |
1.70 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
44,600
|
|
|
5/26/2025
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
389,100
|
|
|
5/23/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
44,100
|
|
|
5/22/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.60
|
1.70
|
104,900
|
|
|
5/21/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.60
|
1.70
|
332,900
|
|
|
5/20/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.60
|
1.80
|
48,700
|
|
|
5/19/2025
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.60
|
1.70
|
202,900
|
|
|
5/16/2025
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.60
|
1.90
|
424,400
|
|
|
5/15/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.60
|
1.80
|
134,500
|
|
|
5/14/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.60
|
1.70
|
109,900
|
|
|
5/13/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.60
|
1.80
|
14,600
|
|
|
5/12/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
80,500
|
|
|
5/9/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.60
|
1.70
|
134,500
|
|
|
5/8/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.60
|
1.80
|
62,700
|
|
|
5/7/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
41,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.60
|
1.70
|
108,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.60
|
1.70
|
12,700
|
|
|
4/29/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
56,500
|
|
|
4/28/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
46,700
|
|
|
4/25/2025
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
112,400
|
|
|
4/24/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
26,900
|
|
|
4/23/2025
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.80
|
1.80
|
256,800
|
|
|
4/22/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
76,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
11,800
|
|
|
4/18/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
13,700
|
|
|
4/17/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
105,900
|
|
|
4/16/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
17,800
|
|
|
4/15/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.60
|
1.70
|
95,200
|
|
|
4/14/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
40,600
|
|
|
4/11/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
143,800
|
|
|