|
Closing price on 8/12/2025
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
20,800 |
| Split-adjusted Price |
16.20 |
There is no data on 8/13/2025. Display data on 8/12/2025 instead.
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.10
|
16.20
|
20,800
|
|
|
8/11/2025
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.10
|
16.40
|
16.20
|
16.40
|
27,000
|
|
|
8/8/2025
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.30
|
16.30
|
21,600
|
|
|
8/7/2025
|
+0.50 / +3.09%
|
16.80
|
16.80
|
16.10
|
16.70
|
16.50
|
16.70
|
26,400
|
|
|
8/6/2025
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.10
|
16.40
|
16.20
|
16.40
|
16,800
|
|
|
8/5/2025
|
-0.70 / -4.14%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.30
|
16.20
|
43,500
|
|
|
8/4/2025
|
+0.40 / +2.50%
|
16.00
|
17.40
|
16.00
|
16.40
|
16.90
|
16.40
|
10,400
|
|
|
8/1/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.30
|
16.10
|
46,000
|
|
|
7/31/2025
|
-0.20 / -1.23%
|
16.10
|
16.40
|
16.00
|
16.00
|
16.10
|
16.00
|
38,200
|
|
|
7/30/2025
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.00
|
16.50
|
16.30
|
16.50
|
36,300
|
|
|
7/29/2025
|
-0.30 / -1.80%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.20
|
16.40
|
53,200
|
|
|
7/28/2025
|
+0.10 / +0.59%
|
16.70
|
17.20
|
16.00
|
17.10
|
16.70
|
17.10
|
58,900
|
|
|
7/25/2025
|
-0.20 / -1.16%
|
16.90
|
17.50
|
16.70
|
17.10
|
17.00
|
17.10
|
45,000
|
|
|
7/24/2025
|
-1.30 / -7.03%
|
18.00
|
18.00
|
16.80
|
17.20
|
17.30
|
17.20
|
107,600
|
|
|
7/23/2025
|
-1.50 / -7.73%
|
20.50
|
20.50
|
17.80
|
17.90
|
18.50
|
17.90
|
65,500
|
|
|
7/22/2025
|
+2.20 / +12.22%
|
18.20
|
20.60
|
18.20
|
20.20
|
19.40
|
20.20
|
130,200
|
|
|
7/21/2025
|
+1.00 / +5.88%
|
17.20
|
18.30
|
17.20
|
18.00
|
16.30
|
18.00
|
98,700
|
|
|
7/18/2025
|
+0.40 / +2.42%
|
16.90
|
17.50
|
16.70
|
16.90
|
17.00
|
16.90
|
40,200
|
|
|
7/17/2025
|
-0.10 / -0.61%
|
16.40
|
16.90
|
16.10
|
16.20
|
16.50
|
16.20
|
34,300
|
|
|
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
|
|
|