|
Closing price on 1/12/2022
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
9.70 |
| Volume |
9,000 |
| Split-adjusted Price |
8.78 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-0.80 / -7.62%
|
10.40
|
10.50
|
9.70
|
9.70
|
10.00
|
8.78
|
9,000
|
|
|
1/11/2022
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.30
|
11.10
|
10.50
|
10.04
|
27,600
|
|
|
1/10/2022
|
-0.10 / -0.90%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.10
|
9.95
|
27,200
|
|
|
1/7/2022
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.00
|
12.00
|
11.10
|
10.86
|
18,800
|
|
|
1/6/2022
|
0.00 / 0.00%
|
11.10
|
12.40
|
11.00
|
11.40
|
11.50
|
10.31
|
38,300
|
|
|
1/5/2022
|
-1.10 / -8.94%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.40
|
10.13
|
27,600
|
|
|
1/4/2022
|
+1.10 / +10.09%
|
12.00
|
12.50
|
11.30
|
12.00
|
12.30
|
10.86
|
103,100
|
|
|
12/31/2021
|
+1.40 / +14.58%
|
10.50
|
11.00
|
10.20
|
11.00
|
10.90
|
9.95
|
57,900
|
|
|
12/30/2021
|
+0.40 / +4.35%
|
9.40
|
9.90
|
9.30
|
9.60
|
9.60
|
8.68
|
33,700
|
|
|
12/29/2021
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.20
|
8.41
|
4,900
|
|
|
12/28/2021
|
+0.20 / +2.27%
|
8.90
|
9.90
|
8.90
|
9.00
|
9.10
|
8.14
|
31,400
|
|
|
12/27/2021
|
-0.20 / -2.15%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.80
|
8.23
|
13,700
|
|
|
12/24/2021
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.30
|
8.23
|
17,300
|
|
|
12/23/2021
|
-0.30 / -3.26%
|
9.20
|
9.50
|
8.80
|
8.90
|
9.10
|
8.05
|
20,500
|
|
|
12/22/2021
|
-0.30 / -3.09%
|
9.60
|
9.70
|
8.90
|
9.40
|
9.20
|
8.50
|
19,300
|
|
|
12/21/2021
|
-0.10 / -1.03%
|
9.40
|
10.00
|
9.00
|
9.60
|
9.70
|
8.68
|
4,700
|
|
|
12/20/2021
|
-0.50 / -5.00%
|
9.90
|
10.10
|
9.50
|
9.50
|
9.70
|
8.59
|
27,500
|
|
|
12/17/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
9.05
|
21,500
|
|
|
12/16/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
10.10
|
10.00
|
9.14
|
13,200
|
|
|
12/15/2021
|
+0.10 / +1.01%
|
9.90
|
10.50
|
9.90
|
10.00
|
10.10
|
9.05
|
3,900
|
|
|
12/14/2021
|
+0.30 / +3.09%
|
10.00
|
10.30
|
9.70
|
10.00
|
9.90
|
9.05
|
17,700
|
|
|
12/13/2021
|
+0.20 / +2.08%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.70
|
8.87
|
11,900
|
|
|
12/10/2021
|
0.00 / 0.00%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.60
|
9.05
|
10,000
|
|
|
12/9/2021
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
8.96
|
8,800
|
|
|
12/8/2021
|
-0.10 / -0.98%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.10
|
9.14
|
7,800
|
|
|
12/7/2021
|
-0.20 / -1.89%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.20
|
9.41
|
10,600
|
|
|
12/6/2021
|
-0.20 / -1.79%
|
11.10
|
11.10
|
9.70
|
11.00
|
10.60
|
9.95
|
14,700
|
|
|
12/3/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
10.13
|
8,400
|
|
|
12/2/2021
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.15
|
10.22
|
16,700
|
|
|
12/1/2021
|
-0.30 / -2.59%
|
11.20
|
12.00
|
11.10
|
11.30
|
11.50
|
10.22
|
13,700
|
|
|