|
Closing price on 5/8/2013
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
59,390 |
| Split-adjusted Price |
3.70 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
59,390
|
|
|
5/7/2013
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
224,300
|
|
|
5/6/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
478,230
|
|
|
5/3/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
72,420
|
|
|
5/2/2013
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
110,470
|
|
|
4/26/2013
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.80
|
3.80
|
303,920
|
|
|
4/25/2013
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
116,920
|
|
|
4/24/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
59,150
|
|
|
4/23/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
85,880
|
|
|
4/22/2013
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
128,130
|
|
|
4/18/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.80
|
3.80
|
441,980
|
|
|
4/17/2013
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.80
|
3.80
|
433,040
|
|
|
4/16/2013
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
244,160
|
|
|
4/15/2013
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
174,000
|
|
|
4/12/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.90
|
3.90
|
129,750
|
|
|
4/11/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
119,590
|
|
|
4/10/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
113,070
|
|
|
4/9/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
214,600
|
|
|
4/8/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
174,610
|
|
|
4/5/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
139,050
|
|
|
4/4/2013
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
477,110
|
|
|
4/3/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
316,030
|
|
|
4/2/2013
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
442,190
|
|
|
4/1/2013
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
311,050
|
|
|
3/29/2013
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
264,120
|
|
|
3/28/2013
|
-0.10 / -2.44%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
207,140
|
|
|
3/27/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
76,620
|
|
|
3/26/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
92,180
|
|
|
3/25/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
276,100
|
|
|
3/22/2013
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.10
|
4.10
|
476,590
|
|
|