Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 80.10 | 0.20 | 0.25% | 82.15 | 82.15 | 78.60 | 1,085,255 |
| Jan 02 2025 | 79.90 | 0.60 | 0.76% | 80.00 | 80.45 | 78.60 | 414,426 |
| Dec 31 2024 | 79.30 | 1.05 | 1.34% | 79.40 | 80.30 | 78.05 | 830,397 |
| Dec 30 2024 | 78.25 | 0.00 | 0.00% | 76.75 | 78.25 | 76.50 | 298,874 |
| Dec 27 2024 | 78.25 | -1.60 | -2.00% | 77.60 | 79.85 | 77.60 | 632,675 |
| Dec 24 2024 | 79.85 | 3.20 | 4.17% | 74.85 | 79.85 | 74.85 | 399,120 |
| Dec 23 2024 | 76.65 | -0.95 | -1.22% | 76.65 | 76.90 | 76.00 | 823,537 |
| Dec 20 2024 | 77.60 | -1.70 | -2.14% | 78.40 | 78.75 | 76.90 | 2,421,973 |
| Dec 19 2024 | 79.30 | -0.40 | -0.50% | 78.10 | 79.85 | 77.50 | 1,342,802 |
| Dec 18 2024 | 79.70 | 0.15 | 0.19% | 78.50 | 80.65 | 78.50 | 3,070,347 |
| Dec 17 2024 | 79.55 | -0.45 | -0.56% | 79.10 | 79.95 | 78.10 | 896,348 |
| Dec 16 2024 | 80.00 | -0.35 | -0.44% | 82.00 | 82.00 | 78.70 | 838,629 |
| Dec 13 2024 | 80.35 | -1.10 | -1.35% | 79.80 | 81.70 | 79.80 | 1,181,707 |
| Dec 12 2024 | 81.45 | -3.90 | -4.57% | 83.35 | 84.90 | 80.75 | 1,842,091 |
| Dec 11 2024 | 85.35 | -0.65 | -0.76% | 85.60 | 85.95 | 84.15 | 1,225,347 |
| Dec 10 2024 | 86.00 | -3.45 | -3.86% | 88.65 | 89.40 | 86.00 | 1,913,450 |
| Dec 09 2024 | 89.45 | 0.65 | 0.73% | 89.50 | 90.70 | 86.30 | 12,797,856 |
| Dec 06 2024 | 88.80 | 2.20 | 2.54% | 86.95 | 90.90 | 86.95 | 3,730,258 |
| Dec 05 2024 | 86.60 | 0.65 | 0.76% | 85.50 | 86.90 | 83.50 | 2,108,471 |
| Dec 04 2024 | 85.95 | -0.30 | -0.35% | 86.80 | 86.80 | 84.00 | 5,732,810 |
| Dec 03 2024 | 86.25 | -0.35 | -0.40% | 84.10 | 87.40 | 84.05 | 641,408 |
| Dec 02 2024 | 86.60 | -0.25 | -0.29% | 87.00 | 87.45 | 85.60 | 840,493 |
| Nov 29 2024 | 86.85 | 2.40 | 2.84% | 83.65 | 87.00 | 83.65 | 1,987,343 |
| Nov 28 2024 | 84.45 | 1.80 | 2.18% | 83.00 | 85.20 | 82.95 | 1,744,657 |
| Nov 27 2024 | 82.65 | -1.05 | -1.25% | 85.00 | 85.00 | 81.75 | 1,443,702 |
| Nov 26 2024 | 83.70 | 1.70 | 2.07% | 82.90 | 84.00 | 80.20 | 1,134,942 |
| Nov 25 2024 | 82.00 | 2.25 | 2.82% | 79.10 | 82.20 | 79.10 | 1,212,942 |
| Nov 22 2024 | 79.75 | 0.75 | 0.95% | 79.90 | 80.55 | 78.10 | 763,655 |
| Nov 21 2024 | 79.00 | 0.00 | 0.00% | 79.45 | 80.55 | 78.05 | 976,494 |
| Nov 20 2024 | 79.00 | -3.00 | -3.66% | 82.00 | 82.70 | 79.00 | 480,703 |
| Nov 19 2024 | 82.00 | 0.85 | 1.05% | 81.60 | 82.05 | 78.60 | 1,208,950 |
| Nov 18 2024 | 81.15 | -0.40 | -0.49% | 81.20 | 83.20 | 81.10 | 921,030 |
| Nov 15 2024 | 81.55 | 1.90 | 2.39% | 80.30 | 83.20 | 78.50 | 1,689,545 |
| Nov 14 2024 | 79.65 | 1.15 | 1.46% | 79.25 | 80.20 | 78.40 | 1,012,104 |
| Nov 13 2024 | 78.50 | -0.50 | -0.63% | 77.75 | 79.05 | 77.75 | 853,295 |
| Nov 12 2024 | 79.00 | -1.30 | -1.62% | 80.30 | 80.30 | 77.40 | 1,472,732 |
| Nov 11 2024 | 80.30 | 1.55 | 1.97% | 79.75 | 80.70 | 78.75 | 2,174,968 |
| Nov 08 2024 | 78.75 | 0.25 | 0.32% | 79.25 | 80.90 | 78.50 | 1,571,889 |
| Nov 07 2024 | 78.50 | 7.15 | 10.02% | 73.00 | 79.05 | 73.00 | 3,680,553 |
| Nov 06 2024 | 71.35 | 1.30 | 1.86% | 72.20 | 72.35 | 69.70 | 1,793,646 |
| Nov 05 2024 | 70.05 | 1.60 | 2.34% | 67.50 | 71.55 | 66.75 | 1,769,099 |
| Nov 04 2024 | 68.45 | -0.05 | -0.07% | 68.70 | 69.70 | 68.05 | 304,181 |
| Nov 01 2024 | 68.50 | -0.85 | -1.23% | 68.00 | 69.45 | 67.90 | 755,278 |
| Oct 31 2024 | 69.35 | -2.10 | -2.94% | 73.35 | 73.35 | 69.35 | 753,355 |
| Oct 30 2024 | 71.45 | 3.15 | 4.61% | 68.00 | 72.05 | 67.70 | 3,414,870 |
| Oct 29 2024 | 68.30 | -1.95 | -2.78% | 71.60 | 71.60 | 68.25 | 651,054 |
| Oct 28 2024 | 70.25 | 0.30 | 0.43% | 71.65 | 71.70 | 69.05 | 1,719,645 |
| Oct 25 2024 | 69.95 | -0.80 | -1.13% | 71.35 | 71.35 | 69.65 | 509,237 |
| Oct 24 2024 | 70.75 | -0.85 | -1.19% | 71.00 | 72.15 | 70.65 | 999,034 |
| Oct 23 2024 | 71.60 | -1.10 | -1.51% | 71.20 | 73.10 | 71.20 | 384,260 |
| Oct 22 2024 | 72.70 | 0.80 | 1.11% | 71.60 | 73.25 | 71.60 | 9,781,957 |
| Oct 21 2024 | 71.90 | -2.55 | -3.43% | 74.00 | 75.30 | 71.80 | 691,583 |
| Oct 18 2024 | 74.45 | -0.20 | -0.27% | 75.00 | 75.50 | 73.80 | 511,538 |
| Oct 17 2024 | 74.65 | 0.50 | 0.67% | 74.75 | 75.95 | 74.15 | 634,750 |
| Oct 16 2024 | 74.15 | -0.55 | -0.74% | 75.00 | 76.25 | 74.10 | 756,806 |
| Oct 15 2024 | 74.70 | 1.25 | 1.70% | 72.00 | 75.00 | 72.00 | 891,427 |
| Oct 14 2024 | 73.45 | 1.45 | 2.01% | 72.45 | 73.45 | 71.75 | 769,385 |
| Oct 11 2024 | 72.00 | -0.40 | -0.55% | 71.20 | 72.85 | 71.20 | 872,065 |
| Oct 10 2024 | 72.40 | 0.20 | 0.28% | 71.20 | 72.70 | 71.20 | 737,823 |
| Oct 09 2024 | 72.20 | 0.40 | 0.56% | 72.20 | 72.75 | 71.95 | 893,316 |
| Oct 08 2024 | 71.80 | -1.45 | -1.98% | 73.30 | 73.30 | 71.30 | 998,338 |
