|
Closing price on 7/16/2025
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
21,600 |
| Split-adjusted Price |
16.40 |
There is no data on 7/17/2025. Display data on 7/16/2025 instead.
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
-0.10 / -0.61%
|
16.90
|
17.00
|
16.20
|
16.40
|
16.30
|
16.40
|
21,600
|
|
|
7/15/2025
|
-0.40 / -2.38%
|
16.60
|
16.90
|
16.40
|
16.40
|
16.50
|
16.40
|
35,500
|
|
|
7/14/2025
|
-0.30 / -1.75%
|
17.90
|
18.00
|
16.50
|
16.80
|
16.80
|
16.80
|
25,600
|
|
|
7/11/2025
|
-0.40 / -2.33%
|
17.80
|
17.80
|
16.70
|
16.80
|
17.10
|
16.80
|
24,500
|
|
|
7/10/2025
|
-0.70 / -3.91%
|
17.90
|
17.90
|
17.00
|
17.20
|
17.20
|
17.20
|
29,700
|
|
|
7/9/2025
|
+1.50 / +9.20%
|
16.50
|
18.60
|
16.50
|
17.80
|
17.90
|
17.80
|
61,800
|
|
|
7/8/2025
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.00
|
16.30
|
16.30
|
16.30
|
23,300
|
|
|
7/7/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.20
|
16.30
|
23,400
|
|
|
7/4/2025
|
-0.40 / -2.42%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.30
|
16.10
|
12,900
|
|
|
7/3/2025
|
-0.10 / -0.60%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.50
|
16.50
|
10,200
|
|
|
7/2/2025
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.60
|
16.40
|
28,800
|
|
|
7/1/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.60
|
16.80
|
8,800
|
|
|
6/30/2025
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.80
|
16.60
|
11,300
|
|
|
6/27/2025
|
-0.40 / -2.37%
|
16.50
|
16.90
|
16.30
|
16.50
|
16.50
|
16.50
|
23,700
|
|
|
6/26/2025
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
16.90
|
16.90
|
16.90
|
12,800
|
|
|
6/25/2025
|
-0.30 / -1.75%
|
17.10
|
17.50
|
16.70
|
16.80
|
16.90
|
16.80
|
18,600
|
|
|
6/24/2025
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.00
|
17.30
|
17.10
|
17.30
|
7,900
|
|
|
6/23/2025
|
-0.10 / -0.57%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.20
|
17.30
|
8,800
|
|
|
6/20/2025
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.40
|
17.20
|
20,000
|
|
|
6/19/2025
|
-0.20 / -1.12%
|
18.10
|
18.30
|
17.50
|
17.70
|
17.70
|
17.70
|
10,700
|
|
|
6/18/2025
|
-0.50 / -2.78%
|
18.00
|
18.40
|
17.50
|
17.50
|
17.90
|
17.50
|
14,100
|
|
|
6/17/2025
|
+0.30 / +1.69%
|
18.10
|
18.50
|
17.70
|
18.00
|
18.00
|
18.00
|
15,000
|
|
|
6/16/2025
|
+0.40 / +2.30%
|
17.60
|
17.90
|
17.40
|
17.80
|
17.70
|
17.80
|
7,200
|
|
|
6/13/2025
|
-0.50 / -2.76%
|
18.20
|
18.50
|
15.40
|
17.60
|
17.40
|
17.60
|
36,400
|
|
|
6/12/2025
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.10
|
18.20
|
12,900
|
|
|
6/11/2025
|
0.00 / 0.00%
|
18.60
|
18.80
|
17.80
|
18.60
|
18.20
|
18.60
|
43,400
|
|
|
6/10/2025
|
+0.20 / +1.07%
|
18.50
|
19.10
|
18.30
|
18.90
|
18.60
|
18.90
|
20,500
|
|
|
6/9/2025
|
-1.20 / -6.09%
|
19.80
|
19.80
|
18.30
|
18.50
|
18.70
|
18.50
|
67,400
|
|
|
6/6/2025
|
-1.00 / -4.95%
|
20.50
|
21.50
|
19.00
|
19.20
|
19.70
|
19.20
|
32,400
|
|
|
6/5/2025
|
+2.10 / +11.41%
|
18.40
|
21.10
|
18.40
|
20.50
|
20.20
|
20.50
|
167,600
|
|
|