MCGFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	12.10	12.10	12.10	12.10	12.10	-0.08%
Jan 10, 2025	12.11	12.11	12.11	12.11	12.11	-1.62%
Jan 8, 2025	12.31	12.31	12.31	12.31	12.31	0.08%
Jan 7, 2025	12.30	12.30	12.30	12.30	12.30	-1.36%
Jan 6, 2025	12.47	12.47	12.47	12.47	12.47	1.05%
Jan 3, 2025	12.34	12.34	12.34	12.34	12.34	0.98%
Jan 2, 2025	12.22	12.22	12.22	12.22	12.22	-0.16%
Dec 31, 2024	12.24	12.24	12.24	12.24	12.24	-0.65%
Dec 30, 2024	12.32	12.32	12.32	12.32	12.32	-0.88%
Dec 27, 2024	12.43	12.43	12.43	12.43	12.43	-1.11%
Dec 26, 2024	12.57	12.57	12.57	12.57	12.57	-0.08%
Dec 24, 2024	12.58	12.58	12.58	12.58	12.58	0.80%
Dec 23, 2024	12.48	12.48	12.48	12.48	12.48	2.89%
Dec 20, 2024	12.13	12.13	12.13	12.13	12.13	-0.74%
Dec 19, 2024	12.22	12.22	12.22	12.22	12.22	-0.16%
Dec 18, 2024	12.24	12.24	12.24	12.24	12.24	-2.78%
Dec 17, 2024	12.59	12.59	12.59	12.59	12.59	-0.32%
Dec 16, 2024	12.63	12.63	12.63	12.63	12.63	-8.87%
Dec 13, 2024	13.86	13.86	13.86	13.86	12.61	-0.86%
Dec 12, 2024	13.98	13.98	13.98	13.98	12.71	-1.69%
Dec 11, 2024	14.22	14.22	14.22	14.22	12.93	0.99%
Dec 10, 2024	14.08	14.08	14.08	14.08	12.81	-0.14%
Dec 9, 2024	14.10	14.10	14.10	14.10	12.82	1.51%
Dec 6, 2024	13.89	13.89	13.89	13.89	12.63	-0.43%
Dec 5, 2024	13.95	13.95	13.95	13.95	12.69	-0.57%
Dec 4, 2024	14.03	14.03	14.03	14.03	12.76	1.30%
Dec 3, 2024	13.85	13.85	13.85	13.85	12.60	0.36%
Dec 2, 2024	13.80	13.80	13.80	13.80	12.55	0.73%
Nov 29, 2024	13.70	13.70	13.70	13.70	12.46	0.29%
Nov 27, 2024	13.66	13.66	13.66	13.66	12.42	-0.73%
Nov 26, 2024	13.76	13.76	13.76	13.76	12.51	0.58%
Nov 25, 2024	13.68	13.68	13.68	13.68	12.44	0.44%
Nov 22, 2024	13.62	13.62	13.62	13.62	12.39	0.52%
Nov 21, 2024	13.55	13.55	13.55	13.55	12.32	0.15%
Nov 20, 2024	13.53	13.53	13.53	13.53	12.31	-0.15%
Nov 19, 2024	13.55	13.55	13.55	13.55	12.32	0.37%
Nov 18, 2024	13.50	13.50	13.50	13.50	12.28	0.45%
Nov 15, 2024	13.44	13.44	13.44	13.44	12.22	-2.75%
Nov 14, 2024	13.82	13.82	13.82	13.82	12.57	-0.29%
Nov 13, 2024	13.86	13.86	13.86	13.86	12.61	-
Nov 12, 2024	13.86	13.86	13.86	13.86	12.61	0.58%
Nov 11, 2024	13.78	13.78	13.78	13.78	12.53	-1.43%
Nov 8, 2024	13.98	13.98	13.98	13.98	12.71	1.08%
Nov 7, 2024	13.83	13.83	13.83	13.83	12.58	1.02%
Nov 6, 2024	13.69	13.69	13.69	13.69	12.45	1.71%
Nov 5, 2024	13.46	13.46	13.46	13.46	12.24	1.13%
Nov 4, 2024	13.31	13.31	13.31	13.31	12.11	-
Nov 1, 2024	13.31	13.31	13.31	13.31	12.11	-1.04%
Oct 31, 2024	13.45	13.45	13.45	13.45	12.23	-
Oct 30, 2024	13.45	13.45	13.45	13.45	12.23	0.30%
Oct 29, 2024	13.41	13.41	13.41	13.41	12.20	0.68%
Oct 28, 2024	13.32	13.32	13.32	13.32	12.11	0.15%
Oct 25, 2024	13.30	13.30	13.30	13.30	12.10	0.45%
Oct 24, 2024	13.24	13.24	13.24	13.24	12.04	-0.15%
Oct 23, 2024	13.26	13.26	13.26	13.26	12.06	-1.63%
Oct 22, 2024	13.48	13.48	13.48	13.48	12.26	0.07%
Oct 21, 2024	13.47	13.47	13.47	13.47	12.25	0.22%
Oct 18, 2024	13.44	13.44	13.44	13.44	12.22	0.45%
Oct 17, 2024	13.38	13.38	13.38	13.38	12.17	-0.15%
Oct 16, 2024	13.40	13.40	13.40	13.40	12.19	-0.07%
Oct 15, 2024	13.41	13.41	13.41	13.41	12.20	-0.81%
Oct 14, 2024	13.52	13.52	13.52	13.52	12.30	1.05%
Oct 11, 2024	13.38	13.38	13.38	13.38	12.17	0.30%
Oct 10, 2024	13.34	13.34	13.34	13.34	12.13	-0.07%
Oct 9, 2024	13.35	13.35	13.35	13.35	12.14	0.45%
Oct 8, 2024	13.29	13.29	13.29	13.29	12.09	1.30%
Oct 7, 2024	13.12	13.12	13.12	13.12	11.93	-1.35%
Oct 4, 2024	13.30	13.30	13.30	13.30	12.10	0.61%
Oct 3, 2024	13.22	13.22	13.22	13.22	12.02	-
Oct 2, 2024	13.22	13.22	13.22	13.22	12.02	-0.15%
Oct 1, 2024	13.24	13.24	13.24	13.24	12.04	-1.41%
Sep 30, 2024	13.43	13.43	13.43	13.43	12.21	0.30%
Sep 27, 2024	13.39	13.39	13.39	13.39	12.18	-0.15%
Sep 26, 2024	13.41	13.41	13.41	13.41	12.20	0.52%
Sep 25, 2024	13.34	13.34	13.34	13.34	12.13	-0.30%
Sep 24, 2024	13.38	13.38	13.38	13.38	12.17	0.22%
Sep 23, 2024	13.35	13.35	13.35	13.35	12.14	0.15%
Sep 20, 2024	13.33	13.33	13.33	13.33	12.12	-0.45%
Sep 19, 2024	13.39	13.39	13.39	13.39	12.18	1.75%
Sep 18, 2024	13.16	13.16	13.16	13.16	11.97	-0.53%
Sep 17, 2024	13.23	13.23	13.23	13.23	12.03	0.30%
Sep 16, 2024	13.19	13.19	13.19	13.19	12.00	-0.38%
Sep 13, 2024	13.24	13.24	13.24	13.24	12.04	-0.30%
Sep 12, 2024	13.28	13.28	13.28	13.28	12.08	0.61%
Sep 11, 2024	13.20	13.20	13.20	13.20	12.01	1.46%
Sep 10, 2024	13.01	13.01	13.01	13.01	11.83	0.77%
Sep 9, 2024	12.91	12.91	12.91	12.91	11.74	0.70%
Sep 6, 2024	12.82	12.82	12.82	12.82	11.66	-1.61%
Sep 5, 2024	13.03	13.03	13.03	13.03	11.85	-0.23%
Sep 4, 2024	13.06	13.06	13.06	13.06	11.88	-0.23%
Sep 3, 2024	13.09	13.09	13.09	13.09	11.91	-2.60%
Aug 30, 2024	13.44	13.44	13.44	13.44	12.22	0.83%
Aug 29, 2024	13.33	13.33	13.33	13.33	12.12	-0.07%
Aug 28, 2024	13.34	13.34	13.34	13.34	12.13	-0.89%
Aug 27, 2024	13.46	13.46	13.46	13.46	12.24	0.45%
Aug 26, 2024	13.40	13.40	13.40	13.40	12.19	-0.37%
Aug 23, 2024	13.45	13.45	13.45	13.45	12.23	1.74%
Aug 22, 2024	13.22	13.22	13.22	13.22	12.02	-1.27%
Aug 21, 2024	13.39	13.39	13.39	13.39	12.18	0.68%
Aug 20, 2024	13.30	13.30	13.30	13.30	12.10	-0.15%