|
Closing price on 2/28/2022
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
8.70 |
| Volume |
2,100 |
| Split-adjusted Price |
8.10 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.60 / -6.25%
|
9.60
|
9.60
|
8.70
|
9.00
|
9.30
|
8.10
|
2,100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.64
|
0
|
|
|
2/24/2022
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.60
|
8.55
|
2,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.60
|
8.55
|
800
|
|
|
2/22/2022
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.55
|
1,500
|
|
|
2/21/2022
|
+0.70 / +7.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.00
|
1,000
|
|
|
2/18/2022
|
+1.10 / +12.94%
|
9.00
|
9.70
|
9.00
|
9.60
|
9.30
|
8.64
|
4,600
|
|
|
2/17/2022
|
+0.30 / +3.09%
|
8.30
|
10.00
|
8.30
|
10.00
|
8.50
|
9.00
|
1,100
|
|
|
2/16/2022
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
9.00
|
1,100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.64
|
400
|
|
|
2/14/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.64
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.60
|
8.55
|
2,600
|
|
|
2/10/2022
|
+0.60 / +6.74%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
8.55
|
800
|
|
|
2/9/2022
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
8.10
|
3,100
|
|
|
2/8/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
7.65
|
200
|
|
|
2/7/2022
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.40
|
8.10
|
2,300
|
|
|
1/28/2022
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
7.38
|
500
|
|
|
1/27/2022
|
+1.00 / +11.76%
|
8.50
|
9.50
|
8.20
|
9.50
|
8.40
|
8.55
|
3,900
|
|
|
1/26/2022
|
-1.40 / -14.00%
|
8.60
|
10.00
|
8.50
|
8.60
|
8.50
|
7.74
|
19,800
|
|
|
1/25/2022
|
+0.80 / +8.70%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.00
|
100
|
|
|
1/24/2022
|
-0.70 / -7.07%
|
9.30
|
9.30
|
9.20
|
9.20
|
10.00
|
8.28
|
400
|
|
|
1/21/2022
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.10
|
9.90
|
9.90
|
8.91
|
5,700
|
|
|
1/20/2022
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.18
|
100
|
|
|
1/19/2022
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.55
|
700
|
|
|
1/18/2022
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.64
|
4,600
|
|
|
1/17/2022
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
8.73
|
5,600
|
|
|
1/14/2022
|
+0.90 / +8.91%
|
10.10
|
11.00
|
9.60
|
11.00
|
9.90
|
9.90
|
3,800
|
|
|
1/13/2022
|
0.00 / 0.00%
|
10.00
|
11.40
|
10.00
|
10.00
|
10.10
|
9.00
|
14,500
|
|
|
1/12/2022
|
-0.80 / -7.62%
|
10.40
|
10.50
|
9.70
|
9.70
|
10.00
|
8.73
|
9,000
|
|
|
1/11/2022
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.30
|
11.10
|
10.50
|
9.99
|
27,600
|
|
|