|
Closing price on 11/10/2021
|
|
| Open |
11.10 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
47,200 |
| Split-adjusted Price |
10.04 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2021
|
-0.20 / -1.77%
|
11.10
|
11.80
|
11.00
|
11.10
|
11.10
|
10.04
|
47,200
|
|
|
11/9/2021
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.00
|
11.20
|
11.30
|
10.13
|
48,300
|
|
|
11/8/2021
|
-0.30 / -2.59%
|
11.10
|
12.00
|
10.80
|
11.30
|
11.23
|
10.22
|
29,100
|
|
|
11/5/2021
|
-0.20 / -1.71%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.60
|
10.40
|
16,000
|
|
|
11/4/2021
|
0.00 / 0.00%
|
11.00
|
13.50
|
10.50
|
11.80
|
11.70
|
10.68
|
24,100
|
|
|
11/3/2021
|
-1.30 / -10.57%
|
12.50
|
12.50
|
11.00
|
11.00
|
11.80
|
9.95
|
50,400
|
|
|
11/2/2021
|
-1.00 / -7.63%
|
12.80
|
12.80
|
12.00
|
12.10
|
12.30
|
10.95
|
79,000
|
|
|
11/1/2021
|
-1.40 / -9.86%
|
13.00
|
14.00
|
12.50
|
12.80
|
13.10
|
11.58
|
49,000
|
|
|
10/29/2021
|
+1.40 / +9.66%
|
16.60
|
16.60
|
12.40
|
15.90
|
14.20
|
14.38
|
133,600
|
|
|
10/28/2021
|
+1.90 / +14.84%
|
13.50
|
14.70
|
13.50
|
14.70
|
14.50
|
13.30
|
150,200
|
|
|
10/27/2021
|
+1.70 / +14.41%
|
11.50
|
13.50
|
10.90
|
13.50
|
12.80
|
12.21
|
152,700
|
|
|
10/26/2021
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.00
|
11.50
|
11.80
|
10.40
|
58,900
|
|
|
10/25/2021
|
+1.50 / +14.29%
|
9.20
|
12.00
|
9.20
|
12.00
|
11.80
|
10.86
|
120,300
|
|
|
10/22/2021
|
+0.50 / +5.05%
|
10.00
|
11.30
|
10.00
|
10.40
|
10.50
|
9.41
|
38,300
|
|
|
10/21/2021
|
+1.40 / +14.74%
|
9.50
|
10.90
|
9.00
|
10.90
|
9.90
|
9.86
|
81,600
|
|
|
10/20/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.50
|
8.59
|
11,200
|
|
|
10/19/2021
|
-0.10 / -1.08%
|
9.30
|
10.50
|
9.00
|
9.20
|
9.50
|
8.32
|
21,400
|
|
|
10/18/2021
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
8.41
|
15,800
|
|
|
10/15/2021
|
-0.10 / -1.06%
|
9.10
|
9.70
|
9.10
|
9.30
|
9.30
|
8.41
|
18,400
|
|
|
10/14/2021
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.40
|
8.59
|
8,900
|
|
|
10/13/2021
|
+0.20 / +2.17%
|
9.00
|
9.70
|
9.00
|
9.40
|
9.40
|
8.50
|
6,300
|
|
|
10/12/2021
|
0.00 / 0.00%
|
9.00
|
9.80
|
9.00
|
9.20
|
9.20
|
8.32
|
6,000
|
|
|
10/11/2021
|
-0.60 / -6.12%
|
8.90
|
10.00
|
8.90
|
9.20
|
9.20
|
8.32
|
19,600
|
|
|
10/8/2021
|
-0.50 / -4.90%
|
10.00
|
10.40
|
9.20
|
9.70
|
9.80
|
8.78
|
20,800
|
|
|
10/7/2021
|
-1.10 / -9.82%
|
10.90
|
10.90
|
9.70
|
10.10
|
10.20
|
9.14
|
55,800
|
|
|
10/6/2021
|
+0.40 / +3.77%
|
10.80
|
12.00
|
10.80
|
11.00
|
11.20
|
9.95
|
57,400
|
|
|
10/5/2021
|
+1.40 / +14.89%
|
10.80
|
10.80
|
9.30
|
10.80
|
10.60
|
9.77
|
84,400
|
|
|
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
|
|
|