|
Closing price on 5/23/2025
|
|
| Open |
20.20 |
| High |
20.90 |
| Low |
19.50 |
| Volume |
56,200 |
| Split-adjusted Price |
19.70 |
There is no data on 5/26/2025. Display data on 5/23/2025 instead.
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-1.20 / -5.74%
|
20.20
|
20.90
|
19.50
|
19.70
|
20.00
|
19.70
|
56,200
|
|
|
5/22/2025
|
-0.40 / -1.96%
|
23.40
|
23.40
|
19.50
|
20.00
|
20.90
|
20.00
|
238,300
|
|
|
5/21/2025
|
+2.60 / +14.61%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
41,000
|
|
|
5/20/2025
|
+2.40 / +15.00%
|
16.20
|
18.40
|
16.20
|
18.40
|
17.80
|
18.40
|
92,600
|
|
|
5/19/2025
|
-1.20 / -6.98%
|
16.80
|
16.80
|
15.60
|
16.00
|
16.00
|
16.00
|
89,200
|
|
|
5/16/2025
|
-1.10 / -6.08%
|
18.10
|
18.10
|
16.70
|
17.00
|
17.20
|
17.00
|
94,500
|
|
|
5/15/2025
|
-0.50 / -2.70%
|
19.10
|
19.10
|
17.90
|
18.00
|
18.10
|
18.00
|
60,400
|
|
|
5/14/2025
|
-1.00 / -5.13%
|
19.50
|
19.60
|
18.10
|
18.50
|
18.50
|
18.50
|
80,000
|
|
|
5/13/2025
|
+0.90 / +4.84%
|
18.60
|
20.40
|
18.60
|
19.50
|
19.50
|
19.50
|
45,400
|
|
|
5/12/2025
|
-0.80 / -4.04%
|
20.00
|
20.30
|
18.00
|
19.00
|
18.60
|
19.00
|
79,700
|
|
|
5/9/2025
|
-1.00 / -4.83%
|
20.40
|
20.40
|
19.60
|
19.70
|
18.60
|
19.70
|
69,200
|
|
|
5/8/2025
|
+0.10 / +0.49%
|
21.20
|
22.20
|
20.30
|
20.70
|
20.70
|
20.70
|
58,700
|
|
|
5/7/2025
|
+0.60 / +2.94%
|
20.50
|
21.00
|
20.10
|
21.00
|
20.60
|
21.00
|
28,800
|
|
|
5/6/2025
|
+0.10 / +0.50%
|
20.40
|
21.40
|
20.10
|
20.30
|
20.40
|
20.30
|
52,600
|
|
|
5/5/2025
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.00
|
20.40
|
20.20
|
20.40
|
28,400
|
|
|
4/29/2025
|
-0.90 / -4.17%
|
21.60
|
21.60
|
20.00
|
20.70
|
20.40
|
20.70
|
80,700
|
|
|
4/28/2025
|
0.00 / 0.00%
|
22.60
|
22.70
|
21.10
|
21.50
|
21.60
|
21.50
|
46,300
|
|
|
4/25/2025
|
+0.60 / +2.73%
|
21.00
|
23.50
|
20.50
|
22.60
|
21.50
|
22.60
|
112,900
|
|
|
4/24/2025
|
-1.80 / -7.73%
|
23.30
|
23.30
|
21.40
|
21.50
|
22.00
|
21.50
|
67,500
|
|
|
4/23/2025
|
+1.40 / +6.25%
|
22.80
|
25.00
|
22.40
|
23.80
|
23.30
|
23.80
|
57,200
|
|
|
4/22/2025
|
-2.40 / -9.52%
|
24.80
|
24.80
|
21.50
|
22.80
|
22.40
|
22.80
|
91,900
|
|
|
4/21/2025
|
-3.00 / -10.83%
|
29.00
|
29.00
|
24.40
|
24.70
|
25.20
|
24.70
|
80,600
|
|
|
4/18/2025
|
+2.20 / +8.63%
|
25.50
|
29.30
|
25.50
|
27.70
|
27.70
|
27.70
|
66,500
|
|
|
4/17/2025
|
-1.90 / -6.83%
|
27.00
|
28.00
|
23.70
|
25.90
|
25.50
|
25.90
|
125,400
|
|
|
4/16/2025
|
-1.90 / -6.69%
|
31.00
|
31.00
|
26.50
|
26.50
|
27.80
|
26.50
|
73,100
|
|
|
4/15/2025
|
+1.20 / +4.33%
|
30.80
|
31.60
|
26.00
|
28.90
|
28.40
|
28.90
|
138,800
|
|
|
4/14/2025
|
+3.60 / +14.88%
|
25.00
|
27.80
|
25.00
|
27.80
|
27.70
|
27.80
|
114,400
|
|
|
4/11/2025
|
-0.30 / -1.23%
|
27.80
|
27.90
|
21.50
|
24.00
|
24.20
|
24.00
|
165,400
|
|
|
4/10/2025
|
+3.10 / +14.62%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3,100
|
|
|
4/9/2025
|
-2.10 / -8.57%
|
22.40
|
23.10
|
20.90
|
22.40
|
21.20
|
22.40
|
142,800
|
|
|