|
Closing price on 5/12/2022
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.60 |
| Volume |
7,800 |
| Split-adjusted Price |
5.07 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.80
|
5.07
|
7,800
|
|
|
5/11/2022
|
+0.50 / +9.43%
|
5.50
|
5.90
|
5.50
|
5.80
|
5.60
|
5.25
|
6,900
|
|
|
5/10/2022
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.10
|
5.70
|
5.30
|
5.16
|
25,400
|
|
|
5/9/2022
|
-0.20 / -3.39%
|
6.10
|
6.10
|
5.70
|
5.70
|
6.00
|
5.16
|
2,500
|
|
|
5/6/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.34
|
10,800
|
|
|
5/5/2022
|
-0.70 / -10.77%
|
6.10
|
6.10
|
5.70
|
5.80
|
5.90
|
5.25
|
12,500
|
|
|
5/4/2022
|
-0.10 / -1.54%
|
6.50
|
6.80
|
6.40
|
6.40
|
6.50
|
5.79
|
7,500
|
|
|
4/29/2022
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.88
|
8,700
|
|
|
4/28/2022
|
+0.10 / +1.59%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.30
|
5.79
|
9,500
|
|
|
4/27/2022
|
+0.60 / +10.53%
|
5.90
|
6.40
|
5.90
|
6.30
|
6.30
|
5.70
|
2,104
|
|
|
4/26/2022
|
+0.70 / +12.50%
|
5.60
|
6.30
|
5.60
|
6.30
|
5.70
|
5.70
|
11,500
|
|
|
4/25/2022
|
-0.20 / -3.28%
|
6.70
|
6.70
|
5.20
|
5.90
|
5.60
|
5.34
|
22,700
|
|
|
4/22/2022
|
+0.70 / +12.28%
|
5.90
|
6.50
|
5.80
|
6.40
|
6.10
|
5.79
|
23,800
|
|
|
4/21/2022
|
-0.70 / -10.61%
|
6.40
|
6.40
|
5.70
|
5.90
|
5.70
|
5.34
|
25,300
|
|
|
4/20/2022
|
-0.10 / -1.33%
|
6.50
|
7.40
|
6.40
|
7.40
|
6.60
|
6.69
|
24,800
|
|
|
4/19/2022
|
-0.30 / -3.75%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.50
|
6.97
|
6,800
|
|
|
4/18/2022
|
-0.40 / -4.71%
|
8.40
|
8.40
|
7.30
|
8.10
|
8.00
|
7.33
|
22,000
|
|
|
4/15/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
7.78
|
6,000
|
|
|
4/14/2022
|
+0.40 / +4.76%
|
9.10
|
9.10
|
8.50
|
8.80
|
8.60
|
7.96
|
6,000
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.30
|
9.10
|
8.40
|
8.23
|
29,800
|
|
|
4/12/2022
|
-0.40 / -4.30%
|
9.30
|
10.30
|
8.90
|
8.90
|
9.10
|
8.05
|
22,100
|
|
|
4/8/2022
|
-0.50 / -5.10%
|
10.80
|
10.80
|
8.90
|
9.30
|
9.30
|
8.41
|
2,000
|
|
|
4/7/2022
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
8.87
|
25,700
|
|
|
4/6/2022
|
+0.10 / +0.99%
|
10.00
|
10.60
|
9.80
|
10.20
|
10.00
|
9.23
|
14,100
|
|
|
4/5/2022
|
-0.80 / -7.41%
|
10.80
|
10.90
|
10.00
|
10.00
|
10.10
|
9.05
|
9,800
|
|
|
4/4/2022
|
-0.10 / -0.98%
|
10.00
|
11.20
|
9.90
|
10.10
|
10.80
|
9.14
|
7,700
|
|
|
4/1/2022
|
-0.70 / -6.54%
|
10.60
|
10.60
|
9.80
|
10.00
|
10.20
|
9.05
|
6,100
|
|
|
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
|
|
|