|
Closing price on 4/9/2025
|
|
| Open |
22.40 |
| High |
23.10 |
| Low |
20.90 |
| Volume |
142,800 |
| Split-adjusted Price |
22.40 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
-2.10 / -8.57%
|
22.40
|
23.10
|
20.90
|
22.40
|
21.20
|
22.40
|
142,800
|
|
|
4/8/2025
|
-3.90 / -14.83%
|
30.10
|
30.20
|
22.40
|
22.40
|
24.50
|
22.40
|
219,400
|
|
|
4/4/2025
|
+3.40 / +14.85%
|
25.00
|
26.30
|
25.00
|
26.30
|
26.30
|
26.30
|
39,600
|
|
|
4/3/2025
|
+3.20 / +14.68%
|
24.90
|
25.00
|
19.00
|
25.00
|
22.90
|
25.00
|
331,200
|
|
|
4/2/2025
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
58,600
|
|
|
4/1/2025
|
+2.40 / +14.46%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
19.00
|
38,500
|
|
|
3/31/2025
|
+2.20 / +14.57%
|
15.10
|
17.30
|
15.00
|
17.30
|
16.60
|
17.30
|
63,200
|
|
|
3/28/2025
|
-1.10 / -6.79%
|
16.20
|
16.20
|
14.00
|
15.10
|
15.10
|
15.10
|
90,000
|
|
|
3/27/2025
|
-0.90 / -5.33%
|
16.70
|
17.50
|
15.70
|
16.00
|
16.20
|
16.00
|
88,500
|
|
|
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
|
|
|