|
Closing price on 9/19/2024
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
5,000 |
| Split-adjusted Price |
6.40 |
|
|
MGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.20
|
6.40
|
5,000
|
|
|
9/18/2024
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
11,300
|
|
|
9/17/2024
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
5,700
|
|
|
9/16/2024
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.40
|
6.60
|
4,700
|
|
|
9/13/2024
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
6.60
|
1,700
|
|
|
9/12/2024
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
2,800
|
|
|
9/11/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.30
|
6.50
|
4,000
|
|
|
9/10/2024
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.40
|
6.50
|
5,300
|
|
|
9/9/2024
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.40
|
6.60
|
6.70
|
6.60
|
9,900
|
|
|
9/6/2024
|
+0.30 / +4.62%
|
7.00
|
7.40
|
6.50
|
6.80
|
6.70
|
6.80
|
107,800
|
|
|
9/5/2024
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.50
|
6.70
|
29,900
|
|
|
9/4/2024
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.30
|
6.80
|
6.60
|
6.80
|
2,500
|
|
|
8/30/2024
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.30
|
6.80
|
6.80
|
6.80
|
9,700
|
|
|
8/29/2024
|
+0.30 / +4.55%
|
7.20
|
7.20
|
6.60
|
6.90
|
7.00
|
6.90
|
4,600
|
|
|
8/28/2024
|
+0.70 / +10.94%
|
6.60
|
7.10
|
6.50
|
7.10
|
6.60
|
7.10
|
16,900
|
|
|
8/27/2024
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
3,200
|
|
|
8/26/2024
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
3,600
|
|
|
8/23/2024
|
+0.30 / +4.92%
|
6.30
|
6.50
|
5.90
|
6.40
|
6.10
|
6.40
|
20,500
|
|
|
8/22/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.10
|
6.30
|
22,900
|
|
|
8/21/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,300
|
|
|
8/20/2024
|
-0.30 / -4.41%
|
6.80
|
6.90
|
5.90
|
6.50
|
6.30
|
6.50
|
62,300
|
|
|
8/19/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.60
|
6.90
|
6.80
|
6.90
|
11,400
|
|
|
8/16/2024
|
+0.70 / +11.11%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.90
|
7.00
|
23,500
|
|
|
8/15/2024
|
+0.10 / +1.54%
|
6.30
|
6.60
|
5.70
|
6.60
|
6.30
|
6.60
|
23,000
|
|
|
8/14/2024
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
11,100
|
|
|
8/13/2024
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.40
|
6.40
|
18,400
|
|
|
8/12/2024
|
+0.30 / +5.00%
|
6.00
|
6.70
|
5.90
|
6.30
|
6.10
|
6.30
|
10,600
|
|
|
8/9/2024
|
-0.60 / -8.82%
|
6.70
|
6.90
|
5.80
|
6.20
|
6.00
|
6.20
|
33,100
|
|
|
8/8/2024
|
-1.10 / -14.10%
|
6.70
|
7.30
|
6.70
|
6.70
|
6.80
|
6.70
|
32,200
|
|
|
8/7/2024
|
-0.30 / -3.85%
|
8.50
|
8.80
|
6.80
|
7.50
|
7.80
|
7.50
|
56,600
|
|
|