Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 16.73 | 0.00 | 0.00% | 16.73 | 16.73 | 16.73 | 0 |
| May 03 2024 | 16.73 | -0.20 | -1.18% | 16.79 | 17.01 | 16.63 | 158,252 |
| May 02 2024 | 16.93 | -0.14 | -0.82% | 16.85 | 17.17 | 16.71 | 96,048 |
| May 01 2024 | 17.07 | 0.14 | 0.83% | 17.05 | 17.55 | 16.93 | 147,444 |
| Apr 30 2024 | 16.93 | -0.67 | -3.81% | 17.01 | 17.48 | 16.84 | 453,506 |
| Apr 29 2024 | 17.60 | -0.10 | -0.56% | 17.77 | 18.11 | 17.33 | 254,976 |
| Apr 26 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
| Apr 25 2024 | 17.70 | 1.15 | 6.95% | 16.85 | 17.76 | 16.50 | 337,239 |
| Apr 24 2024 | 16.55 | -0.07 | -0.42% | 16.47 | 16.68 | 16.43 | 200,194 |
| Apr 23 2024 | 16.62 | 0.36 | 2.21% | 16.03 | 16.76 | 16.00 | 286,455 |
| Apr 22 2024 | 16.26 | -0.81 | -4.75% | 16.00 | 16.61 | 15.95 | 373,691 |
| Apr 19 2024 | 17.07 | 0.32 | 1.91% | 16.70 | 17.32 | 16.70 | 179,877 |
| Apr 18 2024 | 16.75 | 0.06 | 0.36% | 16.76 | 17.03 | 16.63 | 222,213 |
| Apr 17 2024 | 16.69 | 0.45 | 2.77% | 16.30 | 16.94 | 16.30 | 395,286 |
| Apr 16 2024 | 16.24 | -0.20 | -1.22% | 16.13 | 16.36 | 15.84 | 375,422 |
| Apr 15 2024 | 16.44 | 0.02 | 0.12% | 16.57 | 16.62 | 16.13 | 323,968 |
| Apr 12 2024 | 16.42 | -0.30 | -1.79% | 17.43 | 17.65 | 16.26 | 480,410 |
| Apr 11 2024 | 16.72 | 0.14 | 0.84% | 16.82 | 16.97 | 16.34 | 247,581 |
| Apr 10 2024 | 16.58 | -0.52 | -3.04% | 16.56 | 17.23 | 16.47 | 670,286 |
| Apr 09 2024 | 17.10 | 0.53 | 3.20% | 16.91 | 17.28 | 16.91 | 430,936 |
| Apr 08 2024 | 16.57 | 0.11 | 0.67% | 16.87 | 17.07 | 16.36 | 346,394 |
| Apr 05 2024 | 16.46 | 0.53 | 3.33% | 15.89 | 16.60 | 15.76 | 592,744 |
| Apr 04 2024 | 15.93 | -0.55 | -3.34% | 16.40 | 16.47 | 15.82 | 621,979 |
| Apr 03 2024 | 16.48 | 0.97 | 6.25% | 15.60 | 16.63 | 15.55 | 880,072 |
| Apr 02 2024 | 15.51 | 0.87 | 5.94% | 14.88 | 15.54 | 14.87 | 661,002 |
| Apr 01 2024 | 14.64 | 0.35 | 2.45% | 14.70 | 15.08 | 14.43 | 576,396 |
| Mar 28 2024 | 14.29 | 0.89 | 6.64% | 13.84 | 14.33 | 13.42 | 614,811 |
| Mar 27 2024 | 13.40 | 1.16 | 9.48% | 12.41 | 13.41 | 12.40 | 1,310,428 |
| Mar 26 2024 | 12.24 | -0.29 | -2.31% | 12.68 | 12.68 | 12.24 | 358,964 |
| Mar 25 2024 | 12.53 | 0.03 | 0.24% | 12.69 | 12.81 | 12.50 | 187,970 |
| Mar 22 2024 | 12.50 | -0.03 | -0.24% | 12.50 | 12.62 | 12.42 | 161,373 |
| Mar 21 2024 | 12.53 | -0.40 | -3.09% | 13.18 | 13.24 | 12.51 | 356,299 |
| Mar 20 2024 | 12.93 | 0.62 | 5.04% | 12.22 | 13.10 | 12.16 | 381,810 |
| Mar 19 2024 | 12.31 | -0.13 | -1.05% | 12.37 | 12.77 | 12.27 | 298,085 |
| Mar 18 2024 | 12.44 | -0.30 | -2.35% | 12.85 | 12.87 | 12.43 | 163,205 |
| Mar 15 2024 | 12.74 | 0.35 | 2.82% | 12.33 | 12.80 | 12.29 | 197,201 |
| Mar 14 2024 | 12.39 | -0.07 | -0.56% | 12.47 | 12.57 | 12.28 | 151,081 |
| Mar 13 2024 | 12.46 | 0.06 | 0.48% | 12.45 | 12.83 | 12.35 | 287,548 |
| Mar 12 2024 | 12.40 | -0.05 | -0.40% | 12.30 | 12.45 | 12.12 | 149,648 |
| Mar 11 2024 | 12.45 | 0.28 | 2.30% | 12.27 | 13.08 | 12.25 | 454,435 |
| Mar 08 2024 | 12.17 | -0.13 | -1.06% | 12.45 | 12.45 | 12.16 | 207,229 |
| Mar 07 2024 | 12.30 | 0.03 | 0.24% | 12.32 | 12.32 | 11.97 | 221,341 |
| Mar 06 2024 | 12.27 | 0.22 | 1.83% | 12.18 | 12.61 | 12.14 | 281,258 |
| Mar 05 2024 | 12.05 | -0.15 | -1.23% | 12.47 | 12.50 | 11.83 | 215,507 |
| Mar 04 2024 | 12.20 | 0.47 | 4.01% | 11.92 | 12.25 | 11.90 | 206,544 |
| Mar 01 2024 | 11.73 | 0.43 | 3.81% | 11.43 | 11.82 | 11.15 | 565,676 |
| Feb 29 2024 | 11.30 | 0.11 | 0.98% | 11.32 | 11.56 | 11.24 | 227,325 |
| Feb 28 2024 | 11.19 | -0.33 | -2.86% | 11.45 | 11.45 | 11.18 | 100,818 |
| Feb 27 2024 | 11.52 | -0.09 | -0.78% | 11.60 | 11.65 | 11.47 | 97,876 |
| Feb 26 2024 | 11.61 | -0.11 | -0.94% | 11.56 | 11.62 | 11.34 | 88,325 |
| Feb 23 2024 | 11.72 | 0.24 | 2.09% | 11.48 | 11.78 | 11.35 | 118,684 |
| Feb 22 2024 | 11.48 | -0.29 | -2.46% | 11.62 | 11.67 | 11.43 | 146,656 |
| Feb 21 2024 | 11.77 | 0.06 | 0.51% | 11.73 | 11.77 | 11.56 | 85,233 |
| Feb 20 2024 | 11.71 | -0.11 | -0.93% | 11.92 | 11.93 | 11.60 | 88,098 |
| Feb 16 2024 | 11.82 | 0.06 | 0.51% | 11.63 | 11.94 | 11.61 | 90,365 |
| Feb 15 2024 | 11.76 | 0.22 | 1.91% | 11.65 | 11.95 | 11.65 | 124,381 |
| Feb 14 2024 | 11.54 | 0.24 | 2.12% | 11.28 | 11.56 | 11.24 | 133,101 |
| Feb 13 2024 | 11.30 | -0.81 | -6.69% | 11.89 | 11.89 | 11.18 | 303,849 |
| Feb 12 2024 | 12.11 | 0.20 | 1.68% | 11.88 | 12.21 | 11.88 | 124,211 |
| Feb 09 2024 | 11.91 | 0.01 | 0.08% | 11.90 | 11.97 | 11.78 | 167,540 |
| Feb 08 2024 | 11.90 | -0.14 | -1.16% | 12.02 | 12.05 | 11.84 | 162,732 |
| Feb 07 2024 | 12.04 | -0.31 | -2.51% | 12.26 | 12.35 | 12.00 | 115,961 |
