Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAGQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 21.47 | 0.01 | 0.05% | 21.32 | 21.47 | 21.32 | 417 |
| Jun 13 2024 | 21.46 | -0.11 | -0.51% | 21.15 | 21.46 | 21.15 | 426 |
| Jun 12 2024 | 21.57 | -0.36 | -1.63% | 21.66 | 21.66 | 21.57 | 42 |
| Jun 11 2024 | 21.9272 | -0.25 | -1.11% | 22.11 | 22.11 | 21.89 | 929 |
| Jun 10 2024 | 22.1738 | -0.10 | -0.43% | 22.16 | 22.1738 | 22.11 | 683 |
| Jun 07 2024 | 22.27 | 0.13 | 0.58% | 22.11 | 22.27 | 22.11 | 663 |
| Jun 06 2024 | 22.1409 | 0.01 | 0.05% | 22.07 | 22.1409 | 22.07 | 1,060 |
| Jun 05 2024 | 22.13 | -0.50 | -2.21% | 22.3544 | 22.3544 | 22.13 | 1,662 |
| Jun 04 2024 | 22.6303 | -0.09 | -0.41% | 22.64 | 22.64 | 22.6303 | 134 |
| Jun 03 2024 | 22.7241 | -0.29 | -1.28% | 22.61 | 22.7241 | 22.61 | 48 |
| May 31 2024 | 23.0186 | 0.10 | 0.45% | 23.02 | 23.16 | 23.0186 | 865 |
| May 30 2024 | 22.9151 | 0.42 | 1.86% | 22.69 | 22.9151 | 22.62 | 1,146 |
| May 29 2024 | 22.4977 | -0.02 | -0.09% | 22.62 | 22.62 | 22.4977 | 229 |
| May 28 2024 | 22.5185 | -0.27 | -1.20% | 22.64 | 22.64 | 22.5185 | 650 |
| May 24 2024 | 22.7922 | -0.36 | -1.54% | 22.75 | 22.7922 | 22.7308 | 1,436 |
| May 23 2024 | 23.1498 | 0.01 | 0.02% | 22.85 | 23.23 | 22.85 | 1,323 |
| May 22 2024 | 23.1445 | 0.19 | 0.81% | 22.98 | 23.2983 | 22.98 | 2,517 |
| May 21 2024 | 22.9585 | -0.29 | -1.25% | 23.07 | 23.0701 | 22.9585 | 1,380 |
| May 20 2024 | 23.2489 | -0.05 | -0.22% | 23.37 | 23.37 | 23.15 | 2,067 |
| May 17 2024 | 23.3002 | 0.00 | -0.01% | 23.42 | 23.42 | 23.21 | 5,812 |
| May 16 2024 | 23.303 | 0.04 | 0.16% | 23.27 | 23.32 | 23.25 | 787 |
| May 15 2024 | 23.2656 | -0.18 | -0.79% | 23.27 | 23.515 | 23.2656 | 2,787 |
| May 14 2024 | 23.4498 | -0.27 | -1.13% | 23.67 | 23.67 | 23.4498 | 2,460 |
| May 13 2024 | 23.7169 | -0.11 | -0.46% | 23.69 | 23.86 | 23.66 | 5,273 |
| May 10 2024 | 23.8269 | 0.25 | 1.05% | 23.57 | 23.95 | 23.57 | 21,959 |
| May 09 2024 | 23.58 | -0.07 | -0.28% | 23.70 | 23.70 | 23.58 | 903 |
| May 08 2024 | 23.6451 | 0.09 | 0.37% | 23.77 | 23.77 | 23.6451 | 351 |
| May 07 2024 | 23.5584 | 0.10 | 0.44% | 23.42 | 23.5584 | 23.42 | 666 |
| May 06 2024 | 23.456 | -0.31 | -1.30% | 23.64 | 23.64 | 23.456 | 419 |
| May 03 2024 | 23.7661 | -0.56 | -2.31% | 23.89 | 23.9202 | 23.7661 | 734 |
| May 02 2024 | 24.3279 | -0.35 | -1.40% | 24.39 | 24.39 | 24.3279 | 85 |
| May 01 2024 | 24.6734 | 0.05 | 0.21% | 24.54 | 24.6734 | 24.54 | 370 |
| Apr 30 2024 | 24.6225 | 0.61 | 2.55% | 24.09 | 24.6225 | 24.09 | 532 |
| Apr 29 2024 | 24.01 | -0.44 | -1.78% | 24.08 | 24.08 | 23.98 | 2,707 |
| Apr 26 2024 | 24.4458 | -0.76 | -3.02% | 24.52 | 24.52 | 24.32 | 771 |
| Apr 25 2024 | 25.2058 | 0.31 | 1.23% | 26.06 | 26.06 | 25.2058 | 172 |
| Apr 24 2024 | 24.8988 | -0.30 | -1.18% | 24.62 | 24.8988 | 24.62 | 2,745 |
| Apr 23 2024 | 25.1962 | -0.52 | -2.04% | 25.16 | 25.1962 | 25.16 | 512 |
| Apr 22 2024 | 25.72 | -0.11 | -0.42% | 25.83 | 26.07 | 25.65 | 3,382 |
| Apr 19 2024 | 25.8272 | 0.80 | 3.21% | 25.4797 | 25.97 | 25.33 | 4,545 |
| Apr 18 2024 | 25.0239 | 0.19 | 0.77% | 25.07 | 25.07 | 24.7001 | 621 |
| Apr 17 2024 | 24.8331 | 0.25 | 1.02% | 24.53 | 24.8331 | 24.40 | 819 |
| Apr 16 2024 | 24.5829 | 0.17 | 0.71% | 24.65 | 24.65 | 24.55 | 1,445 |
| Apr 15 2024 | 24.4102 | 0.55 | 2.32% | 23.98 | 24.4102 | 23.98 | 1,335 |
| Apr 12 2024 | 23.8571 | 0.35 | 1.50% | 23.67 | 23.99 | 23.67 | 4,072 |
| Apr 11 2024 | 23.5053 | -0.58 | -2.43% | 23.99 | 23.99 | 23.5053 | 7 |
| Apr 10 2024 | 24.0897 | 0.12 | 0.50% | 24.26 | 24.26 | 24.0897 | 290 |
| Apr 09 2024 | 23.9707 | -0.05 | -0.20% | 24.05 | 24.05 | 23.9707 | 101 |
| Apr 08 2024 | 24.0198 | -0.07 | -0.30% | 23.94 | 24.04 | 23.94 | 727 |
| Apr 05 2024 | 24.0932 | -0.28 | -1.15% | 24.35 | 24.35 | 24.04 | 4,897 |
| Apr 04 2024 | 24.3725 | 0.21 | 0.85% | 24.02 | 24.3725 | 24.02 | 612 |
| Apr 03 2024 | 24.1672 | -0.11 | -0.44% | 24.48 | 24.48 | 24.1145 | 1,006 |
| Apr 02 2024 | 24.2743 | 0.23 | 0.94% | 24.57 | 24.57 | 24.2743 | 909 |
| Apr 01 2024 | 24.0476 | -0.09 | -0.36% | 24.00 | 24.0476 | 24.00 | 26 |
| Mar 28 2024 | 24.1341 | 0.11 | 0.44% | 24.17 | 24.17 | 24.1341 | 113 |
| Mar 27 2024 | 24.0281 | 0.06 | 0.23% | 24.09 | 24.19 | 23.91 | 39,795 |
| Mar 26 2024 | 23.9725 | 0.19 | 0.79% | 23.66 | 23.9725 | 23.66 | 1,954 |
| Mar 25 2024 | 23.7837 | 0.09 | 0.38% | 23.92 | 23.95 | 23.66 | 2,312 |
| Mar 22 2024 | 23.6943 | -0.26 | -1.09% | 24.09 | 24.09 | 23.6401 | 115 |
| Mar 21 2024 | 23.9559 | 0.03 | 0.11% | 23.87 | 23.9559 | 23.8699 | 429 |
| Mar 20 2024 | 23.9296 | -0.33 | -1.34% | 24.20 | 24.32 | 23.9296 | 763 |
| Mar 19 2024 | 24.2548 | -0.12 | -0.48% | 24.58 | 24.58 | 24.2548 | 577 |
