Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 62.70 | 1.20 | 1.95% | 60.10 | 63.15 | 60.10 | 1,869,209 |
| May 09 2024 | 61.50 | 0.50 | 0.82% | 60.60 | 61.55 | 60.15 | 2,181,522 |
| May 08 2024 | 61.00 | 0.75 | 1.24% | 60.45 | 61.20 | 60.00 | 1,558,979 |
| May 07 2024 | 60.25 | 1.30 | 2.21% | 59.00 | 62.00 | 58.95 | 2,396,954 |
| May 03 2024 | 58.95 | 0.85 | 1.46% | 57.50 | 59.10 | 57.15 | 1,515,697 |
| May 02 2024 | 58.10 | 1.85 | 3.29% | 55.00 | 58.40 | 55.00 | 2,154,883 |
| May 01 2024 | 56.25 | 0.85 | 1.53% | 54.70 | 56.45 | 54.35 | 1,355,555 |
| Apr 30 2024 | 55.40 | 0.55 | 1.00% | 54.40 | 56.90 | 54.40 | 3,418,441 |
| Apr 29 2024 | 54.85 | 2.00 | 3.78% | 53.00 | 55.05 | 52.75 | 2,346,104 |
| Apr 26 2024 | 52.85 | 0.00 | 0.00% | 53.25 | 54.60 | 52.85 | 3,200,066 |
| Apr 25 2024 | 52.85 | -3.15 | -5.63% | 55.70 | 56.30 | 52.80 | 5,009,978 |
| Apr 24 2024 | 56.00 | 0.20 | 0.36% | 55.30 | 56.45 | 53.05 | 5,520,840 |
| Apr 23 2024 | 55.80 | 1.65 | 3.05% | 54.85 | 56.60 | 54.35 | 4,109,666 |
| Apr 22 2024 | 54.15 | -5.90 | -9.83% | 60.25 | 60.25 | 53.10 | 15,309,511 |
| Apr 19 2024 | 60.05 | 0.65 | 1.09% | 59.00 | 60.05 | 58.35 | 1,649,000 |
| Apr 18 2024 | 59.40 | 0.90 | 1.54% | 57.55 | 60.35 | 57.55 | 990,137 |
| Apr 17 2024 | 58.50 | -0.05 | -0.09% | 57.50 | 60.05 | 57.50 | 1,408,192 |
| Apr 16 2024 | 58.55 | -1.55 | -2.58% | 59.20 | 59.65 | 57.80 | 7,609,684 |
| Apr 15 2024 | 60.10 | -0.65 | -1.07% | 60.90 | 61.80 | 60.10 | 1,114,649 |
| Apr 12 2024 | 60.75 | -2.25 | -3.57% | 63.00 | 64.00 | 60.75 | 1,777,510 |
| Apr 11 2024 | 63.00 | 0.20 | 0.32% | 63.15 | 64.00 | 62.50 | 1,089,593 |
| Apr 10 2024 | 62.80 | -1.30 | -2.03% | 64.00 | 66.20 | 62.50 | 1,363,210 |
| Apr 09 2024 | 64.10 | 0.40 | 0.63% | 64.00 | 66.80 | 62.60 | 1,811,691 |
| Apr 08 2024 | 63.70 | 0.15 | 0.24% | 63.55 | 64.75 | 63.55 | 812,362 |
| Apr 05 2024 | 63.55 | -2.00 | -3.05% | 67.05 | 67.05 | 63.40 | 1,617,610 |
| Apr 04 2024 | 65.55 | 1.80 | 2.82% | 63.50 | 66.10 | 63.50 | 1,309,888 |
| Apr 03 2024 | 63.75 | -0.75 | -1.16% | 65.00 | 65.00 | 63.25 | 1,580,771 |
| Apr 02 2024 | 64.50 | -5.10 | -7.33% | 68.20 | 69.30 | 64.50 | 1,865,360 |
| Mar 28 2024 | 69.60 | 2.80 | 4.19% | 66.90 | 70.40 | 66.20 | 854,242 |
| Mar 27 2024 | 66.80 | -0.05 | -0.07% | 65.95 | 68.05 | 65.95 | 1,148,986 |
| Mar 26 2024 | 66.85 | -4.05 | -5.71% | 69.75 | 70.05 | 65.75 | 3,811,395 |
| Mar 25 2024 | 70.90 | -0.55 | -0.77% | 69.20 | 70.90 | 64.00 | 4,255,233 |
| Mar 22 2024 | 71.45 | -1.60 | -2.19% | 71.55 | 73.50 | 70.70 | 548,295 |
| Mar 21 2024 | 73.05 | 1.85 | 2.60% | 72.05 | 73.55 | 71.20 | 1,183,855 |
| Mar 20 2024 | 71.20 | 3.90 | 5.79% | 66.90 | 71.70 | 66.90 | 1,595,008 |
| Mar 19 2024 | 67.30 | 0.55 | 0.82% | 66.40 | 67.80 | 66.10 | 1,543,410 |
| Mar 18 2024 | 66.75 | -2.65 | -3.82% | 68.90 | 68.90 | 66.50 | 1,883,427 |
| Mar 15 2024 | 69.40 | -1.35 | -1.91% | 72.00 | 72.00 | 69.35 | 4,036,254 |
| Mar 14 2024 | 70.75 | -1.15 | -1.60% | 71.85 | 72.55 | 70.40 | 1,207,605 |
| Mar 13 2024 | 71.90 | -0.80 | -1.10% | 72.60 | 73.50 | 71.60 | 1,596,828 |
| Mar 12 2024 | 72.70 | -2.30 | -3.07% | 75.00 | 75.45 | 72.70 | 1,376,718 |
| Mar 11 2024 | 75.00 | -1.95 | -2.53% | 76.55 | 76.65 | 74.10 | 1,195,181 |
| Mar 08 2024 | 76.95 | -0.10 | -0.13% | 78.20 | 78.50 | 76.30 | 960,482 |
| Mar 07 2024 | 77.05 | 1.95 | 2.60% | 76.80 | 78.00 | 75.20 | 1,226,101 |
| Mar 06 2024 | 75.10 | 1.60 | 2.18% | 72.50 | 75.70 | 72.50 | 1,006,578 |
| Mar 05 2024 | 73.50 | -0.35 | -0.47% | 73.00 | 74.75 | 72.60 | 742,967 |
| Mar 04 2024 | 73.85 | -1.75 | -2.31% | 75.60 | 76.95 | 72.70 | 1,653,304 |
| Mar 01 2024 | 75.60 | -2.40 | -3.08% | 78.20 | 78.90 | 75.30 | 1,099,039 |
| Feb 29 2024 | 78.00 | -1.20 | -1.52% | 77.55 | 79.60 | 76.05 | 2,937,472 |
| Feb 28 2024 | 79.20 | -1.80 | -2.22% | 78.40 | 80.70 | 77.80 | 1,167,207 |
| Feb 27 2024 | 81.00 | 3.55 | 4.58% | 77.10 | 81.00 | 77.00 | 1,346,084 |
| Feb 26 2024 | 77.45 | -1.95 | -2.46% | 79.50 | 82.10 | 77.45 | 1,428,883 |
| Feb 23 2024 | 79.40 | 1.10 | 1.40% | 76.75 | 80.65 | 76.75 | 1,299,603 |
| Feb 22 2024 | 78.30 | 2.15 | 2.82% | 77.50 | 79.55 | 75.85 | 2,193,744 |
| Feb 21 2024 | 76.15 | -0.10 | -0.13% | 76.10 | 77.10 | 74.55 | 2,067,184 |
| Feb 20 2024 | 76.25 | -8.10 | -9.60% | 73.20 | 79.70 | 66.55 | 6,106,427 |
| Feb 19 2024 | 84.35 | 1.45 | 1.75% | 84.30 | 84.80 | 83.05 | 431,307 |
| Feb 16 2024 | 82.90 | 1.00 | 1.22% | 83.30 | 84.00 | 81.75 | 1,001,074 |
| Feb 15 2024 | 81.90 | 1.30 | 1.61% | 82.50 | 82.50 | 80.55 | 811,050 |
| Feb 14 2024 | 80.60 | 1.50 | 1.90% | 80.00 | 82.25 | 79.50 | 1,367,933 |
| Feb 13 2024 | 79.10 | -3.80 | -4.58% | 82.00 | 82.80 | 79.00 | 1,183,922 |
