|
Closing price on 6/7/2013
|
|
| Open |
4.10 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
1,026,210 |
| Split-adjusted Price |
4.20 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2013
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
1,026,210
|
|
|
6/6/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
507,170
|
|
|
6/5/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
229,820
|
|
|
6/4/2013
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
301,670
|
|
|
6/3/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
498,900
|
|
|
5/31/2013
|
-0.10 / -2.38%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.10
|
4.10
|
443,890
|
|
|
5/30/2013
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
437,390
|
|
|
5/29/2013
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.20
|
4.20
|
865,200
|
|
|
5/28/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
554,120
|
|
|
5/27/2013
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
641,580
|
|
|
5/24/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
403,930
|
|
|
5/23/2013
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
873,630
|
|
|
5/22/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
348,120
|
|
|
5/21/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
129,440
|
|
|
5/20/2013
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
50,280
|
|
|
5/17/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
89,160
|
|
|
5/16/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
31,890
|
|
|
5/15/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
271,830
|
|
|
5/14/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
83,250
|
|
|
5/13/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
23,760
|
|
|
5/10/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
103,850
|
|
|
5/9/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
153,500
|
|
|
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
|
|
|