|
Closing price on 7/2/2012
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
49,380 |
| Split-adjusted Price |
5.70 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2012
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
5.70
|
49,380
|
|
|
6/29/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.90
|
5.90
|
148,370
|
|
|
6/28/2012
|
-0.30 / -5.00%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.70
|
5.70
|
98,450
|
|
|
6/27/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
50,700
|
|
|
6/26/2012
|
-0.30 / -4.76%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
346,450
|
|
|
6/25/2012
|
-0.30 / -4.55%
|
6.40
|
6.70
|
6.30
|
6.30
|
6.30
|
6.30
|
293,130
|
|
|
6/22/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
112,310
|
|
|
6/21/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
27,560
|
|
|
6/20/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
287,640
|
|
|
6/19/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
131,370
|
|
|
6/18/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
124,710
|
|
|
6/15/2012
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
95,000
|
|
|
6/14/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
83,570
|
|
|
6/13/2012
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
392,200
|
|
|
6/12/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
194,210
|
|
|
6/11/2012
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
184,570
|
|
|
6/8/2012
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
6.90
|
198,630
|
|
|
6/7/2012
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
7.10
|
489,130
|
|
|
6/6/2012
|
+0.10 / +1.49%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
158,180
|
|
|
6/5/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
119,320
|
|
|
6/4/2012
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
416,250
|
|
|
6/1/2012
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
179,310
|
|
|
5/31/2012
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
7.00
|
442,090
|
|
|
5/30/2012
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
804,510
|
|
|
5/29/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.80
|
7.10
|
7.10
|
7.10
|
503,370
|
|
|
5/28/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
733,240
|
|
|
5/25/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
507,260
|
|
|
5/24/2012
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
6.40
|
641,780
|
|
|
5/23/2012
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.70
|
6.70
|
960,840
|
|
|
5/22/2012
|
-0.30 / -4.17%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
6.90
|
564,120
|
|
|