|
Closing price on 10/4/2021
|
|
| Open |
8.40 |
| High |
9.40 |
| Low |
8.40 |
| Volume |
69,600 |
| Split-adjusted Price |
8.50 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
+1.20 / +14.63%
|
8.40
|
9.40
|
8.40
|
9.40
|
9.40
|
8.50
|
69,600
|
|
|
10/1/2021
|
+0.20 / +2.44%
|
7.70
|
8.50
|
7.60
|
8.40
|
8.20
|
7.60
|
17,600
|
|
|
9/30/2021
|
+0.10 / +1.23%
|
7.30
|
8.40
|
7.30
|
8.20
|
8.20
|
7.42
|
15,500
|
|
|
9/29/2021
|
-0.30 / -3.95%
|
8.00
|
8.40
|
7.20
|
7.30
|
8.10
|
6.60
|
7,300
|
|
|
9/28/2021
|
+0.60 / +7.59%
|
7.30
|
8.50
|
7.20
|
8.50
|
7.60
|
7.69
|
6,900
|
|
|
9/27/2021
|
-0.30 / -3.66%
|
7.50
|
8.20
|
7.50
|
7.90
|
7.90
|
7.15
|
2,500
|
|
|
9/24/2021
|
-0.70 / -8.54%
|
8.20
|
8.50
|
7.50
|
7.50
|
8.20
|
6.79
|
15,900
|
|
|
9/23/2021
|
0.00 / 0.00%
|
8.00
|
9.00
|
8.00
|
8.20
|
8.20
|
7.42
|
18,000
|
|
|
9/22/2021
|
+0.40 / +5.19%
|
7.30
|
8.40
|
7.30
|
8.10
|
8.20
|
7.33
|
9,800
|
|
|
9/21/2021
|
-0.90 / -11.11%
|
7.70
|
8.10
|
7.10
|
7.20
|
7.70
|
6.51
|
8,600
|
|
|
9/20/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
7.24
|
12,900
|
|
|
9/17/2021
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
7.42
|
8,600
|
|
|
9/16/2021
|
-0.20 / -2.33%
|
8.60
|
8.60
|
7.90
|
8.40
|
8.40
|
7.60
|
18,000
|
|
|
9/15/2021
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.60
|
7.96
|
5,500
|
|
|
9/14/2021
|
+0.70 / +8.64%
|
8.10
|
8.80
|
8.00
|
8.80
|
8.40
|
7.96
|
11,000
|
|
|
9/13/2021
|
+0.20 / +2.53%
|
7.80
|
8.20
|
7.70
|
8.10
|
8.10
|
7.33
|
12,100
|
|
|
9/10/2021
|
0.00 / 0.00%
|
7.40
|
8.50
|
7.40
|
7.90
|
7.90
|
7.15
|
13,700
|
|
|
9/9/2021
|
-0.10 / -1.18%
|
8.00
|
8.40
|
7.40
|
8.40
|
7.90
|
7.60
|
2,800
|
|
|
9/8/2021
|
+1.10 / +14.10%
|
7.30
|
8.90
|
7.20
|
8.90
|
8.50
|
8.05
|
11,200
|
|
|
9/7/2021
|
0.00 / 0.00%
|
7.50
|
9.10
|
7.20
|
8.10
|
7.80
|
7.33
|
3,800
|
|
|
9/6/2021
|
+0.70 / +7.69%
|
9.10
|
10.00
|
7.80
|
9.80
|
8.10
|
8.87
|
32,300
|
|
|
9/1/2021
|
-1.60 / -14.95%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.23
|
18,800
|
|
|
8/31/2021
|
-1.80 / -14.52%
|
10.60
|
12.00
|
10.60
|
10.60
|
10.70
|
9.59
|
13,600
|
|
|
8/30/2021
|
-1.70 / -13.39%
|
14.60
|
14.60
|
10.80
|
11.00
|
12.40
|
9.95
|
29,900
|
|
|
8/27/2021
|
+1.60 / +14.41%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.49
|
2,400
|
|
|
8/26/2021
|
+1.40 / +14.43%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.04
|
300
|
|
|
8/25/2021
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.78
|
100
|
|
|
8/24/2021
|
+1.10 / +14.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
100
|
|
|
8/23/2021
|
+1.10 / +14.67%
|
8.60
|
8.60
|
6.40
|
8.60
|
7.40
|
7.78
|
1,300
|
|
|
8/20/2021
|
+0.90 / +13.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.79
|
100
|
|
|