|
Closing price on 3/19/2025
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
21.10 |
| Volume |
122,900 |
| Split-adjusted Price |
22.28 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-1.40 / -5.88%
|
27.30
|
27.30
|
21.10
|
22.40
|
22.60
|
22.28
|
122,900
|
|
|
3/18/2025
|
+0.40 / +1.73%
|
25.80
|
26.50
|
20.10
|
23.50
|
23.80
|
23.37
|
380,700
|
|
|
3/17/2025
|
+3.00 / +14.78%
|
22.20
|
23.30
|
20.30
|
23.30
|
23.10
|
23.17
|
63,000
|
|
|
3/14/2025
|
+2.60 / +14.69%
|
20.10
|
20.30
|
18.70
|
20.30
|
20.30
|
20.19
|
126,000
|
|
|
3/13/2025
|
+2.30 / +14.94%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
17.60
|
72,700
|
|
|
3/12/2025
|
+2.00 / +14.93%
|
13.60
|
15.40
|
13.60
|
15.40
|
15.40
|
15.32
|
237,500
|
|
|
3/11/2025
|
+1.70 / +14.29%
|
12.50
|
13.60
|
12.40
|
13.60
|
13.40
|
13.53
|
104,200
|
|
|
3/10/2025
|
+1.60 / +14.68%
|
11.40
|
12.50
|
10.80
|
12.50
|
11.90
|
12.43
|
157,500
|
|
|
3/7/2025
|
+0.50 / +4.59%
|
11.00
|
11.50
|
10.00
|
11.40
|
10.90
|
11.34
|
132,400
|
|
|
3/6/2025
|
-0.40 / -3.60%
|
11.10
|
11.40
|
10.60
|
10.70
|
10.90
|
10.64
|
15,500
|
|
|
3/5/2025
|
+0.70 / +6.60%
|
10.60
|
11.40
|
10.50
|
11.30
|
11.10
|
11.24
|
26,400
|
|
|
3/4/2025
|
-0.50 / -4.42%
|
11.30
|
11.50
|
10.30
|
10.80
|
10.60
|
10.74
|
27,600
|
|
|
3/3/2025
|
-0.40 / -3.31%
|
12.10
|
12.30
|
10.90
|
11.70
|
11.30
|
11.64
|
71,900
|
|
|
2/28/2025
|
-0.70 / -5.88%
|
12.00
|
12.80
|
11.10
|
11.20
|
12.10
|
11.14
|
79,600
|
|
|
2/27/2025
|
+1.50 / +14.29%
|
11.00
|
12.00
|
10.90
|
12.00
|
11.90
|
11.94
|
55,800
|
|
|
2/26/2025
|
+0.50 / +4.81%
|
10.40
|
11.50
|
10.00
|
10.90
|
10.50
|
10.84
|
55,000
|
|
|
2/25/2025
|
-1.70 / -14.29%
|
11.70
|
11.70
|
10.20
|
10.20
|
10.40
|
10.14
|
96,100
|
|
|
2/24/2025
|
-2.00 / -14.60%
|
13.50
|
13.50
|
11.70
|
11.70
|
11.90
|
11.64
|
178,000
|
|
|
2/21/2025
|
-1.20 / -8.45%
|
14.80
|
14.90
|
12.90
|
13.00
|
13.70
|
12.93
|
123,000
|
|
|
2/20/2025
|
+1.50 / +11.54%
|
12.90
|
14.80
|
12.90
|
14.50
|
14.20
|
14.42
|
148,000
|
|
|
2/19/2025
|
+0.50 / +4.03%
|
12.80
|
14.20
|
11.00
|
12.90
|
13.00
|
12.83
|
89,900
|
|
|
2/18/2025
|
+1.60 / +14.41%
|
12.70
|
12.70
|
10.50
|
12.70
|
12.40
|
12.63
|
372,900
|
|
|
2/17/2025
|
+1.40 / +14.43%
|
10.00
|
11.10
|
10.00
|
11.10
|
11.10
|
11.04
|
28,500
|
|
|
2/14/2025
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.65
|
150,500
|
|
|
2/13/2025
|
+1.10 / +13.92%
|
7.80
|
9.00
|
7.80
|
9.00
|
8.50
|
8.95
|
87,000
|
|
|
2/12/2025
|
-0.10 / -1.20%
|
8.30
|
8.50
|
7.40
|
8.20
|
7.90
|
8.16
|
44,100
|
|
|
2/11/2025
|
-0.80 / -9.09%
|
9.90
|
9.90
|
7.90
|
8.00
|
8.30
|
7.96
|
87,900
|
|
|
2/10/2025
|
+1.10 / +14.29%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
8.75
|
193,200
|
|
|
2/7/2025
|
+1.00 / +14.71%
|
7.00
|
7.80
|
7.00
|
7.80
|
7.70
|
7.76
|
100,100
|
|
|
2/6/2025
|
+0.90 / +14.75%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.80
|
6.96
|
67,800
|
|
|