|
Closing price on 2/17/2022
|
|
| Open |
8.30 |
| High |
10.00 |
| Low |
8.30 |
| Volume |
1,100 |
| Split-adjusted Price |
9.05 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+0.30 / +3.09%
|
8.30
|
10.00
|
8.30
|
10.00
|
8.50
|
9.05
|
1,100
|
|
|
2/16/2022
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.70
|
9.05
|
1,100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.68
|
400
|
|
|
2/14/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.68
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.60
|
8.59
|
2,600
|
|
|
2/10/2022
|
+0.60 / +6.74%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
8.59
|
800
|
|
|
2/9/2022
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
8.14
|
3,100
|
|
|
2/8/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
7.69
|
200
|
|
|
2/7/2022
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.40
|
8.14
|
2,300
|
|
|
1/28/2022
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
7.42
|
500
|
|
|
1/27/2022
|
+1.00 / +11.76%
|
8.50
|
9.50
|
8.20
|
9.50
|
8.40
|
8.59
|
3,900
|
|
|
1/26/2022
|
-1.40 / -14.00%
|
8.60
|
10.00
|
8.50
|
8.60
|
8.50
|
7.78
|
19,800
|
|
|
1/25/2022
|
+0.80 / +8.70%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.05
|
100
|
|
|
1/24/2022
|
-0.70 / -7.07%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
8.32
|
400
|
|
|
1/21/2022
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.10
|
9.90
|
9.90
|
8.96
|
5,700
|
|
|
1/20/2022
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.23
|
100
|
|
|
1/19/2022
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.59
|
700
|
|
|
1/18/2022
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.68
|
4,600
|
|
|
1/17/2022
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
8.78
|
5,600
|
|
|
1/14/2022
|
+0.90 / +8.91%
|
10.10
|
11.00
|
9.60
|
11.00
|
9.90
|
9.95
|
3,800
|
|
|
1/13/2022
|
0.00 / 0.00%
|
10.00
|
11.40
|
10.00
|
10.00
|
10.10
|
9.05
|
14,500
|
|
|
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
|
|
|