|
Closing price on 12/10/2021
|
|
| Open |
9.00 |
| High |
10.00 |
| Low |
9.00 |
| Volume |
10,000 |
| Split-adjusted Price |
9.05 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2021
|
-0.10 / -0.87%
|
11.50
|
11.90
|
11.40
|
11.40
|
11.60
|
10.31
|
11,500
|
|
|
11/29/2021
|
0.00 / 0.00%
|
11.40
|
12.10
|
11.40
|
11.40
|
11.50
|
10.31
|
9,500
|
|
|
11/26/2021
|
-0.40 / -3.45%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.40
|
10.13
|
14,600
|
|
|
11/25/2021
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.60
|
10.58
|
16,300
|
|
|
11/24/2021
|
-0.20 / -1.72%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.60
|
10.31
|
12,900
|
|
|
11/23/2021
|
+0.20 / +1.65%
|
11.00
|
12.30
|
11.00
|
12.30
|
11.60
|
11.13
|
3,300
|
|
|
11/22/2021
|
-0.50 / -4.07%
|
11.20
|
12.90
|
11.00
|
11.80
|
12.10
|
10.68
|
21,900
|
|
|
11/19/2021
|
-0.40 / -3.15%
|
12.40
|
13.00
|
11.20
|
12.30
|
12.30
|
11.13
|
20,700
|
|
|
11/18/2021
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.70
|
11.22
|
34,200
|
|
|
11/17/2021
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.80
|
11.49
|
31,900
|
|
|
11/16/2021
|
-0.60 / -4.44%
|
13.40
|
13.40
|
12.80
|
12.90
|
13.00
|
11.67
|
20,900
|
|
|
11/15/2021
|
+0.60 / +4.65%
|
13.00
|
14.00
|
13.00
|
13.50
|
13.50
|
12.21
|
77,700
|
|
|
11/12/2021
|
+1.30 / +11.21%
|
11.80
|
13.30
|
11.80
|
12.90
|
12.90
|
11.67
|
82,200
|
|
|
11/11/2021
|
+0.50 / +4.50%
|
11.10
|
12.00
|
11.10
|
11.60
|
11.60
|
10.49
|
36,300
|
|
|
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
|
|
|