Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 8.78 | -0.01 | -0.11% | 8.79 | 8.81 | 8.66 | 50,996 |
| May 21 2024 | 8.79 | 0.29 | 3.41% | 8.49 | 8.79 | 8.49 | 36,659 |
| May 20 2024 | 8.50 | 0.12 | 1.43% | 8.38 | 8.755 | 8.3542 | 61,861 |
| May 17 2024 | 8.38 | 0.04 | 0.48% | 8.41 | 8.52 | 8.35 | 81,972 |
| May 16 2024 | 8.34 | 0.02 | 0.24% | 8.31 | 8.39 | 8.20 | 90,861 |
| May 15 2024 | 8.32 | -0.18 | -2.12% | 8.55 | 8.71 | 8.30 | 80,817 |
| May 14 2024 | 8.50 | -0.53 | -5.87% | 9.09 | 9.09 | 8.32 | 110,781 |
| May 13 2024 | 9.03 | -0.12 | -1.31% | 9.15 | 9.19 | 9.03 | 21,539 |
| May 10 2024 | 9.15 | -0.18 | -1.93% | 9.27 | 9.29 | 9.09 | 34,296 |
| May 09 2024 | 9.33 | 0.26 | 2.87% | 8.99 | 9.37 | 8.965 | 57,286 |
| May 08 2024 | 9.07 | 0.27 | 3.07% | 8.78 | 9.08 | 8.74 | 75,950 |
| May 07 2024 | 8.80 | -0.15 | -1.68% | 8.99 | 9.05 | 8.77 | 60,719 |
| May 06 2024 | 8.95 | -0.50 | -5.29% | 9.40 | 9.40 | 8.95 | 80,442 |
| May 03 2024 | 9.45 | 0.21 | 2.27% | 9.45 | 9.7699 | 9.35 | 71,779 |
| May 02 2024 | 9.24 | 0.12 | 1.32% | 9.32 | 9.45 | 8.90 | 111,898 |
| May 01 2024 | 9.12 | 0.37 | 4.23% | 8.67 | 9.25 | 8.67 | 87,797 |
| Apr 30 2024 | 8.75 | -0.19 | -2.13% | 8.89 | 8.94 | 8.66 | 49,352 |
| Apr 29 2024 | 8.94 | -0.01 | -0.11% | 8.99 | 9.08 | 8.81 | 51,687 |
| Apr 26 2024 | 8.95 | 0.13 | 1.47% | 8.85 | 9.1399 | 8.815 | 16,710 |
| Apr 25 2024 | 8.82 | -0.11 | -1.23% | 8.7927 | 8.896 | 8.76 | 30,727 |
| Apr 24 2024 | 8.93 | -0.31 | -3.35% | 9.15 | 9.1991 | 8.81 | 74,819 |
| Apr 23 2024 | 9.24 | 0.12 | 1.32% | 9.07 | 9.28 | 9.05 | 41,472 |
| Apr 22 2024 | 9.12 | 0.04 | 0.44% | 9.11 | 9.36 | 9.07 | 54,030 |
| Apr 19 2024 | 9.08 | 0.14 | 1.57% | 8.89 | 9.10 | 8.86 | 46,920 |
| Apr 18 2024 | 8.94 | -0.16 | -1.76% | 9.17 | 9.17 | 8.74 | 67,129 |
| Apr 17 2024 | 9.10 | -0.21 | -2.26% | 9.31 | 9.31 | 9.01 | 31,775 |
| Apr 16 2024 | 9.31 | 0.12 | 1.31% | 9.15 | 9.85 | 9.065 | 98,684 |
| Apr 15 2024 | 9.19 | 0.14 | 1.55% | 9.00 | 9.31 | 8.85 | 92,391 |
| Apr 12 2024 | 9.05 | -0.29 | -3.10% | 9.21 | 9.24 | 8.93 | 35,251 |
| Apr 11 2024 | 9.34 | 0.19 | 2.08% | 9.10 | 9.39 | 9.00 | 55,240 |
| Apr 10 2024 | 9.15 | -0.20 | -2.14% | 9.16 | 9.40 | 8.94 | 71,088 |
| Apr 09 2024 | 9.35 | -0.07 | -0.74% | 9.50 | 9.50 | 9.30 | 41,710 |
| Apr 08 2024 | 9.42 | -0.13 | -1.36% | 9.44 | 9.50 | 9.355 | 29,227 |
| Apr 05 2024 | 9.55 | 0.02 | 0.21% | 9.46 | 9.60 | 9.41 | 33,158 |
| Apr 04 2024 | 9.53 | -0.18 | -1.85% | 9.78 | 9.85 | 9.45 | 65,474 |
| Apr 03 2024 | 9.71 | 0.07 | 0.73% | 9.55 | 9.79 | 9.55 | 40,316 |
| Apr 02 2024 | 9.64 | -0.03 | -0.31% | 9.6519 | 9.69 | 9.46 | 39,118 |
| Apr 01 2024 | 9.67 | 0.11 | 1.15% | 9.58 | 9.76 | 9.4733 | 43,468 |
| Mar 28 2024 | 9.56 | -0.05 | -0.52% | 9.71 | 9.75 | 9.49 | 51,936 |
| Mar 27 2024 | 9.61 | -0.01 | -0.10% | 9.65 | 9.69 | 9.47 | 57,528 |
| Mar 26 2024 | 9.62 | 0.32 | 3.44% | 9.34 | 9.62 | 9.29 | 59,061 |
| Mar 25 2024 | 9.30 | -0.01 | -0.11% | 9.30 | 9.46 | 9.2201 | 97,550 |
| Mar 22 2024 | 9.31 | -0.34 | -3.52% | 9.64 | 9.7225 | 9.24 | 45,750 |
| Mar 21 2024 | 9.65 | 0.20 | 2.12% | 9.46 | 9.80 | 9.43 | 89,151 |
| Mar 20 2024 | 9.45 | 0.21 | 2.27% | 9.13 | 9.48 | 9.10 | 91,179 |
| Mar 19 2024 | 9.24 | 0.29 | 3.24% | 8.75 | 9.24 | 8.71 | 94,672 |
| Mar 18 2024 | 8.95 | 0.04 | 0.45% | 8.91 | 9.125 | 8.8323 | 116,662 |
| Mar 15 2024 | 8.91 | -0.03 | -0.34% | 8.87 | 9.10 | 8.8411 | 361,879 |
| Mar 14 2024 | 8.94 | 0.06 | 0.68% | 8.87 | 8.996 | 8.765 | 77,516 |
| Mar 13 2024 | 8.88 | 0.29 | 3.38% | 8.60 | 9.00 | 8.58 | 131,797 |
| Mar 12 2024 | 8.59 | -0.30 | -3.37% | 8.83 | 8.83 | 8.33 | 123,848 |
| Mar 11 2024 | 8.89 | -0.05 | -0.56% | 8.95 | 8.9892 | 8.82 | 126,794 |
| Mar 08 2024 | 8.94 | 0.01 | 0.11% | 9.06 | 9.14 | 8.845 | 78,967 |
| Mar 07 2024 | 8.93 | 0.59 | 7.07% | 8.59 | 9.32 | 8.51 | 222,111 |
| Mar 06 2024 | 8.34 | 0.08 | 0.97% | 8.40 | 8.40 | 8.23 | 35,607 |
| Mar 05 2024 | 8.26 | -0.20 | -2.36% | 8.48 | 8.50 | 8.19 | 29,602 |
| Mar 04 2024 | 8.46 | 0.11 | 1.32% | 8.32 | 8.535 | 8.32 | 60,927 |
| Mar 01 2024 | 8.35 | -0.30 | -3.47% | 8.62 | 8.65 | 8.275 | 39,172 |
| Feb 29 2024 | 8.65 | -0.05 | -0.57% | 8.87 | 8.88 | 8.50 | 38,793 |
| Feb 28 2024 | 8.70 | -0.03 | -0.34% | 8.73 | 8.7605 | 8.6079 | 37,298 |
| Feb 27 2024 | 8.73 | 0.13 | 1.51% | 8.65 | 8.77 | 8.53 | 46,412 |
| Feb 26 2024 | 8.60 | 0.07 | 0.82% | 8.45 | 8.65 | 8.39 | 32,265 |
| Feb 23 2024 | 8.53 | 0.20 | 2.40% | 8.31 | 8.545 | 8.24 | 32,335 |
