|
Closing price on 3/31/2022
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
21,600 |
| Split-adjusted Price |
9.68 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.70
|
9.68
|
21,600
|
|
|
3/30/2022
|
-0.20 / -1.77%
|
11.00
|
11.30
|
10.60
|
11.10
|
10.90
|
10.04
|
46,200
|
|
|
3/29/2022
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.30
|
10.31
|
43,100
|
|
|
3/28/2022
|
+0.60 / +5.61%
|
10.40
|
11.50
|
10.40
|
11.30
|
11.10
|
10.22
|
70,300
|
|
|
3/25/2022
|
+1.00 / +10.00%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.70
|
9.95
|
32,600
|
|
|
3/24/2022
|
+0.20 / +2.00%
|
9.80
|
10.20
|
9.70
|
10.20
|
10.00
|
9.23
|
22,700
|
|
|
3/23/2022
|
-0.30 / -2.80%
|
9.90
|
10.50
|
9.60
|
10.40
|
10.00
|
9.41
|
15,600
|
|
|
3/22/2022
|
+0.20 / +2.06%
|
10.40
|
10.90
|
9.80
|
9.90
|
10.70
|
8.96
|
3,100
|
|
|
3/21/2022
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.70
|
9.05
|
7,500
|
|
|
3/18/2022
|
-0.50 / -4.85%
|
10.10
|
10.30
|
9.80
|
9.80
|
10.00
|
8.87
|
13,600
|
|
|
3/17/2022
|
-0.40 / -3.77%
|
10.20
|
10.90
|
10.20
|
10.20
|
10.30
|
9.23
|
3,500
|
|
|
3/16/2022
|
0.00 / 0.00%
|
10.30
|
11.20
|
10.20
|
10.20
|
10.60
|
9.23
|
7,900
|
|
|
3/15/2022
|
+0.10 / +0.97%
|
10.30
|
10.40
|
9.90
|
10.40
|
10.20
|
9.41
|
2,400
|
|
|
3/14/2022
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.30
|
9.41
|
7,900
|
|
|
3/11/2022
|
-0.30 / -2.80%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.50
|
9.41
|
14,400
|
|
|
3/10/2022
|
+0.30 / +2.86%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.70
|
9.77
|
20,800
|
|
|
3/9/2022
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.20
|
11.00
|
10.50
|
9.95
|
17,900
|
|
|
3/8/2022
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
9.68
|
16,200
|
|
|
3/7/2022
|
-0.50 / -4.42%
|
10.90
|
11.10
|
10.20
|
10.80
|
10.70
|
9.77
|
37,800
|
|
|
3/4/2022
|
-0.40 / -3.48%
|
12.00
|
12.50
|
9.80
|
11.10
|
11.30
|
10.04
|
57,000
|
|
|
3/3/2022
|
+1.40 / +13.33%
|
10.50
|
11.90
|
10.50
|
11.90
|
11.50
|
10.77
|
40,200
|
|
|
3/2/2022
|
+1.20 / +12.50%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.50
|
9.77
|
36,900
|
|
|
3/1/2022
|
+0.60 / +6.45%
|
9.30
|
10.10
|
9.30
|
9.90
|
9.60
|
8.96
|
40,900
|
|
|
2/28/2022
|
-0.60 / -6.25%
|
9.60
|
9.60
|
8.70
|
9.00
|
9.30
|
8.14
|
2,100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.68
|
0
|
|
|
2/24/2022
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.60
|
8.59
|
2,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.60
|
8.59
|
800
|
|
|
2/22/2022
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.59
|
1,500
|
|
|
2/21/2022
|
+0.70 / +7.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.05
|
1,000
|
|
|
2/18/2022
|
+1.10 / +12.94%
|
9.00
|
9.70
|
9.00
|
9.60
|
9.30
|
8.68
|
4,600
|
|
|