|
Closing price on 3/26/2025
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
16.00 |
| Volume |
64,900 |
| Split-adjusted Price |
16.70 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
-1.00 / -5.65%
|
17.90
|
17.90
|
16.00
|
16.70
|
16.90
|
16.70
|
64,900
|
|
|
3/25/2025
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.10
|
17.80
|
17.70
|
17.80
|
49,800
|
|
|
3/24/2025
|
-1.20 / -6.19%
|
18.90
|
18.90
|
17.20
|
18.20
|
17.80
|
18.20
|
60,700
|
|
|
3/21/2025
|
-2.70 / -12.50%
|
20.00
|
21.20
|
18.50
|
18.90
|
19.40
|
18.90
|
83,600
|
|
|
3/20/2025
|
-2.60 / -11.50%
|
22.60
|
24.10
|
20.00
|
20.00
|
21.60
|
20.00
|
109,900
|
|
|
3/19/2025
|
-1.40 / -5.88%
|
27.30
|
27.30
|
21.10
|
22.40
|
22.60
|
22.40
|
122,900
|
|
|
3/18/2025
|
+0.40 / +1.73%
|
25.80
|
26.50
|
20.10
|
23.50
|
23.80
|
23.50
|
380,700
|
|
|
3/17/2025
|
+3.00 / +14.78%
|
22.20
|
23.30
|
20.30
|
23.30
|
23.10
|
23.30
|
63,000
|
|
|
3/14/2025
|
+2.60 / +14.69%
|
20.10
|
20.30
|
18.70
|
20.30
|
20.30
|
20.30
|
126,000
|
|
|
3/13/2025
|
+2.30 / +14.94%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
17.70
|
72,700
|
|
|
3/12/2025
|
+2.00 / +14.93%
|
13.60
|
15.40
|
13.60
|
15.40
|
15.40
|
15.40
|
237,500
|
|
|
3/11/2025
|
+1.70 / +14.29%
|
12.50
|
13.60
|
12.40
|
13.60
|
13.40
|
13.60
|
104,200
|
|
|
3/10/2025
|
+1.60 / +14.68%
|
11.40
|
12.50
|
10.80
|
12.50
|
11.90
|
12.50
|
157,500
|
|
|
3/7/2025
|
+0.50 / +4.59%
|
11.00
|
11.50
|
10.00
|
11.40
|
10.90
|
11.40
|
132,400
|
|
|
3/6/2025
|
-0.40 / -3.60%
|
11.10
|
11.40
|
10.60
|
10.70
|
10.90
|
10.70
|
15,500
|
|
|
3/5/2025
|
+0.70 / +6.60%
|
10.60
|
11.40
|
10.50
|
11.30
|
11.10
|
11.30
|
26,400
|
|
|
3/4/2025
|
-0.50 / -4.42%
|
11.30
|
11.50
|
10.30
|
10.80
|
10.60
|
10.80
|
27,600
|
|
|
3/3/2025
|
-0.40 / -3.31%
|
12.10
|
12.30
|
10.90
|
11.70
|
11.30
|
11.70
|
71,900
|
|
|
2/28/2025
|
-0.70 / -5.88%
|
12.00
|
12.80
|
11.10
|
11.20
|
12.10
|
11.20
|
79,600
|
|
|
2/27/2025
|
+1.50 / +14.29%
|
11.00
|
12.00
|
10.90
|
12.00
|
11.90
|
12.00
|
55,800
|
|
|
2/26/2025
|
+0.50 / +4.81%
|
10.40
|
11.50
|
10.00
|
10.90
|
10.50
|
10.90
|
55,000
|
|
|
2/25/2025
|
-1.70 / -14.29%
|
11.70
|
11.70
|
10.20
|
10.20
|
10.40
|
10.20
|
96,100
|
|
|
2/24/2025
|
-2.00 / -14.60%
|
13.50
|
13.50
|
11.70
|
11.70
|
11.90
|
11.70
|
178,000
|
|
|
2/21/2025
|
-1.20 / -8.45%
|
14.80
|
14.90
|
12.90
|
13.00
|
13.70
|
13.00
|
123,000
|
|
|
2/20/2025
|
+1.50 / +11.54%
|
12.90
|
14.80
|
12.90
|
14.50
|
14.20
|
14.50
|
148,000
|
|
|
2/19/2025
|
+0.50 / +4.03%
|
12.80
|
14.20
|
11.00
|
12.90
|
13.00
|
12.90
|
89,900
|
|
|
2/18/2025
|
+1.60 / +14.41%
|
12.70
|
12.70
|
10.50
|
12.70
|
12.40
|
12.70
|
372,900
|
|
|
2/17/2025
|
+1.40 / +14.43%
|
10.00
|
11.10
|
10.00
|
11.10
|
11.10
|
11.10
|
28,500
|
|
|
2/14/2025
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
150,500
|
|
|
2/13/2025
|
+1.10 / +13.92%
|
7.80
|
9.00
|
7.80
|
9.00
|
8.50
|
9.00
|
87,000
|
|
|