Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MGK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 293.06 | 1.91 | 0.66% | 291.20 | 293.47 | 291.16 | 161,277 |
| May 17 2024 | 291.15 | -0.06 | -0.02% | 291.74 | 291.74 | 289.7715 | 171,737 |
| May 16 2024 | 291.21 | -0.78 | -0.27% | 292.00 | 293.2085 | 291.03 | 188,751 |
| May 15 2024 | 291.99 | 4.66 | 1.62% | 288.71 | 292.0263 | 288.29 | 257,520 |
| May 14 2024 | 287.33 | 1.44 | 0.50% | 285.38 | 287.89 | 285.211 | 144,923 |
| May 13 2024 | 285.89 | 0.13 | 0.05% | 286.64 | 286.64 | 284.88 | 239,564 |
| May 10 2024 | 285.76 | 0.15 | 0.05% | 286.40 | 287.27 | 284.7882 | 138,247 |
| May 09 2024 | 285.61 | 0.96 | 0.34% | 285.00 | 285.879 | 283.92 | 140,712 |
| May 08 2024 | 284.65 | -0.55 | -0.19% | 283.69 | 285.38 | 283.69 | 162,061 |
| May 07 2024 | 285.20 | -0.30 | -0.11% | 285.77 | 286.24 | 284.50 | 283,495 |
| May 06 2024 | 285.50 | 3.94 | 1.40% | 282.73 | 285.52 | 282.14 | 307,463 |
| May 03 2024 | 281.56 | 5.49 | 1.99% | 281.57 | 282.40 | 280.17 | 323,279 |
| May 02 2024 | 276.07 | 3.31 | 1.21% | 275.09 | 276.545 | 272.42 | 206,420 |
| May 01 2024 | 272.76 | -0.79 | -0.29% | 273.46 | 277.72 | 271.675 | 288,633 |
| Apr 30 2024 | 273.55 | -5.07 | -1.82% | 278.13 | 279.54 | 273.55 | 171,888 |
| Apr 29 2024 | 278.62 | 0.70 | 0.25% | 279.57 | 279.57 | 276.86 | 182,678 |
| Apr 26 2024 | 277.92 | 5.11 | 1.87% | 276.69 | 279.08 | 275.45 | 1,087,971 |
| Apr 25 2024 | 272.81 | -1.95 | -0.71% | 268.64 | 273.25 | 267.75 | 202,075 |
| Apr 24 2024 | 274.76 | -0.06 | -0.02% | 277.39 | 277.51 | 273.85 | 266,666 |
| Apr 23 2024 | 274.82 | 4.34 | 1.60% | 272.24 | 275.17 | 271.7701 | 250,942 |
| Apr 22 2024 | 270.48 | 2.64 | 0.99% | 269.73 | 272.20 | 267.485 | 393,558 |
| Apr 19 2024 | 267.84 | -6.66 | -2.43% | 273.62 | 273.89 | 266.99 | 487,174 |
| Apr 18 2024 | 274.50 | -1.70 | -0.62% | 276.61 | 277.6486 | 274.1956 | 263,454 |
| Apr 17 2024 | 276.20 | -2.83 | -1.01% | 280.37 | 280.57 | 275.34 | 396,426 |
| Apr 16 2024 | 279.03 | 0.02 | 0.01% | 278.75 | 280.682 | 278.15 | 305,133 |
| Apr 15 2024 | 279.01 | -5.45 | -1.92% | 286.29 | 286.34 | 278.7967 | 286,073 |
| Apr 12 2024 | 284.46 | -3.73 | -1.29% | 285.87 | 286.84 | 283.275 | 375,693 |
| Apr 11 2024 | 288.19 | 4.53 | 1.60% | 284.72 | 288.79 | 283.35 | 401,173 |
| Apr 10 2024 | 283.66 | -1.61 | -0.56% | 282.21 | 284.21 | 282.00 | 308,451 |
| Apr 09 2024 | 285.27 | 0.10 | 0.04% | 286.20 | 286.38 | 282.26 | 228,569 |
| Apr 08 2024 | 285.17 | -0.36 | -0.13% | 286.09 | 286.36 | 284.3801 | 173,241 |
| Apr 05 2024 | 285.53 | 4.31 | 1.53% | 282.81 | 286.7894 | 282.49 | 268,527 |
| Apr 04 2024 | 281.22 | -4.05 | -1.42% | 287.44 | 288.549 | 281.21 | 332,054 |
| Apr 03 2024 | 285.27 | 0.42 | 0.15% | 283.85 | 286.73 | 283.85 | 276,830 |
| Apr 02 2024 | 284.85 | -1.70 | -0.59% | 283.52 | 285.00 | 282.5625 | 337,814 |
| Apr 01 2024 | 286.55 | -0.06 | -0.02% | 287.00 | 288.61 | 285.36 | 403,464 |
| Mar 28 2024 | 286.61 | -0.87 | -0.30% | 286.93 | 287.67 | 286.09 | 225,651 |
| Mar 27 2024 | 287.48 | 0.60 | 0.21% | 288.43 | 288.52 | 285.442 | 392,171 |
| Mar 26 2024 | 286.88 | -1.03 | -0.36% | 289.08 | 289.126 | 286.605 | 420,662 |
| Mar 25 2024 | 287.91 | -1.13 | -0.39% | 287.54 | 288.85 | 286.47 | 190,550 |
| Mar 22 2024 | 289.04 | 0.35 | 0.12% | 288.24 | 289.7108 | 287.5821 | 180,816 |
| Mar 21 2024 | 288.69 | -0.75 | -0.26% | 291.40 | 291.40 | 288.5218 | 300,937 |
| Mar 20 2024 | 289.44 | 2.85 | 0.99% | 286.96 | 289.5599 | 285.82 | 319,663 |
| Mar 19 2024 | 286.59 | 1.69 | 0.59% | 283.82 | 286.645 | 282.33 | 322,599 |
| Mar 18 2024 | 284.90 | 2.77 | 0.98% | 285.36 | 287.18 | 284.60 | 253,581 |
| Mar 15 2024 | 282.13 | -3.72 | -1.30% | 282.84 | 283.70 | 281.03 | 361,702 |
| Mar 14 2024 | 285.85 | 0.64 | 0.22% | 286.54 | 287.00 | 284.17 | 372,316 |
| Mar 13 2024 | 285.21 | -1.38 | -0.48% | 286.25 | 286.42 | 284.28 | 268,411 |
| Mar 12 2024 | 286.59 | 5.15 | 1.83% | 283.11 | 286.7123 | 281.27 | 337,454 |
| Mar 11 2024 | 281.44 | -1.59 | -0.56% | 282.16 | 282.43 | 280.441 | 324,728 |
| Mar 08 2024 | 283.03 | -2.76 | -0.97% | 286.45 | 288.93 | 282.41 | 343,751 |
| Mar 07 2024 | 285.79 | 3.88 | 1.38% | 283.83 | 286.5795 | 282.42 | 279,402 |
| Mar 06 2024 | 281.91 | 0.93 | 0.33% | 283.23 | 283.518 | 280.8963 | 270,159 |
| Mar 05 2024 | 280.98 | -4.75 | -1.66% | 283.66 | 283.66 | 279.391 | 335,342 |
| Mar 04 2024 | 285.73 | -1.51 | -0.53% | 286.61 | 287.01 | 285.61 | 242,168 |
| Mar 01 2024 | 287.24 | 3.07 | 1.08% | 284.79 | 287.5725 | 284.72 | 339,443 |
| Feb 29 2024 | 284.17 | 1.82 | 0.64% | 283.38 | 285.00 | 281.61 | 272,434 |
| Feb 28 2024 | 282.35 | -0.93 | -0.33% | 282.12 | 282.92 | 281.36 | 176,589 |
| Feb 27 2024 | 283.28 | 0.55 | 0.19% | 282.81 | 283.42 | 281.27 | 331,653 |
| Feb 26 2024 | 282.73 | -0.91 | -0.32% | 284.04 | 284.58 | 282.66 | 281,326 |
| Feb 23 2024 | 283.64 | -0.52 | -0.18% | 285.53 | 286.30 | 282.78 | 321,716 |
| Feb 22 2024 | 284.16 | 8.71 | 3.16% | 281.06 | 284.5786 | 280.93 | 347,396 |
| Feb 21 2024 | 275.45 | -0.81 | -0.29% | 274.42 | 275.45 | 273.025 | 321,527 |
