Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 200.40 | 2.50 | 1.26% | 199.05 | 200.90 | 198.00 | 22,418,396 |
| May 02 2024 | 197.90 | -0.15 | -0.08% | 198.70 | 198.95 | 196.80 | 6,725,832 |
| May 01 2024 | 198.05 | -3.05 | -1.52% | 200.30 | 201.40 | 197.80 | 6,276,090 |
| Apr 30 2024 | 201.10 | 1.75 | 0.88% | 199.80 | 201.80 | 199.35 | 7,994,973 |
| Apr 29 2024 | 199.35 | 0.00 | 0.00% | 200.40 | 202.40 | 199.35 | 19,671,232 |
| Apr 26 2024 | 199.35 | 1.45 | 0.73% | 199.45 | 199.75 | 197.90 | 5,198,770 |
| Apr 25 2024 | 197.90 | -1.10 | -0.55% | 198.20 | 201.50 | 197.90 | 6,284,086 |
| Apr 24 2024 | 199.00 | -2.50 | -1.24% | 201.90 | 202.30 | 198.55 | 12,220,440 |
| Apr 23 2024 | 201.50 | -1.80 | -0.89% | 204.80 | 205.10 | 201.50 | 6,666,500 |
| Apr 22 2024 | 203.30 | 3.45 | 1.73% | 202.40 | 204.20 | 200.40 | 6,397,981 |
| Apr 19 2024 | 199.85 | 0.70 | 0.35% | 197.60 | 199.85 | 197.35 | 4,998,402 |
| Apr 18 2024 | 199.15 | 2.05 | 1.04% | 198.85 | 199.85 | 197.80 | 11,421,188 |
| Apr 17 2024 | 197.10 | 0.65 | 0.33% | 195.25 | 199.15 | 194.65 | 11,924,596 |
| Apr 16 2024 | 196.45 | -5.15 | -2.55% | 199.45 | 199.70 | 194.65 | 9,451,500 |
| Apr 15 2024 | 201.60 | 1.20 | 0.60% | 200.40 | 203.20 | 199.80 | 12,762,578 |
| Apr 12 2024 | 200.40 | -3.70 | -1.81% | 205.80 | 205.80 | 200.40 | 12,845,052 |
| Apr 11 2024 | 204.10 | -2.90 | -1.40% | 206.00 | 206.70 | 202.10 | 8,669,674 |
| Apr 10 2024 | 207.00 | -0.80 | -0.38% | 208.70 | 209.40 | 206.20 | 9,729,272 |
| Apr 09 2024 | 207.80 | -1.40 | -0.67% | 207.50 | 208.70 | 206.10 | 9,789,783 |
| Apr 08 2024 | 209.20 | 0.80 | 0.38% | 207.90 | 209.90 | 206.20 | 7,711,263 |
| Apr 05 2024 | 208.40 | -3.10 | -1.47% | 209.60 | 209.60 | 206.60 | 6,764,431 |
| Apr 04 2024 | 211.50 | -1.40 | -0.66% | 213.10 | 213.90 | 211.00 | 5,520,234 |
| Apr 03 2024 | 212.90 | -0.40 | -0.19% | 212.80 | 215.00 | 211.90 | 10,651,774 |
| Apr 02 2024 | 213.30 | -7.20 | -3.27% | 221.60 | 222.20 | 213.30 | 14,815,513 |
| Mar 28 2024 | 220.50 | -14.30 | -6.09% | 223.20 | 223.40 | 219.80 | 10,533,506 |
| Mar 27 2024 | 234.80 | -0.30 | -0.13% | 235.00 | 235.30 | 233.00 | 7,310,793 |
| Mar 26 2024 | 235.10 | -3.50 | -1.47% | 238.30 | 239.00 | 234.30 | 13,052,771 |
| Mar 25 2024 | 238.60 | -0.20 | -0.08% | 238.20 | 239.80 | 235.20 | 11,163,864 |
| Mar 22 2024 | 238.80 | 5.80 | 2.49% | 233.60 | 238.80 | 233.50 | 8,568,214 |
| Mar 21 2024 | 233.00 | 1.50 | 0.65% | 235.70 | 241.10 | 233.00 | 13,395,322 |
| Mar 20 2024 | 231.50 | 0.50 | 0.22% | 230.60 | 232.90 | 230.00 | 4,615,563 |
| Mar 19 2024 | 231.00 | 0.40 | 0.17% | 229.30 | 231.80 | 229.30 | 11,193,126 |
| Mar 18 2024 | 230.60 | -1.00 | -0.43% | 231.60 | 231.60 | 227.30 | 5,007,542 |
| Mar 15 2024 | 231.60 | -0.50 | -0.22% | 231.10 | 231.90 | 229.80 | 10,663,226 |
| Mar 14 2024 | 232.10 | 0.40 | 0.17% | 232.00 | 233.10 | 230.70 | 4,801,225 |
| Mar 13 2024 | 231.70 | -1.20 | -0.52% | 232.80 | 233.30 | 230.70 | 4,968,403 |
| Mar 12 2024 | 232.90 | 2.70 | 1.17% | 231.90 | 233.90 | 230.60 | 10,850,658 |
| Mar 11 2024 | 230.20 | -0.50 | -0.22% | 228.80 | 230.60 | 228.30 | 8,558,612 |
| Mar 08 2024 | 230.70 | -0.90 | -0.39% | 231.70 | 231.80 | 228.10 | 3,419,509 |
| Mar 07 2024 | 231.60 | 2.00 | 0.87% | 229.10 | 233.70 | 229.10 | 11,795,294 |
| Mar 06 2024 | 229.60 | 1.10 | 0.48% | 229.00 | 230.10 | 227.80 | 3,038,099 |
| Mar 05 2024 | 228.50 | 1.40 | 0.62% | 227.30 | 228.50 | 226.30 | 3,397,108 |
| Mar 04 2024 | 227.10 | 0.50 | 0.22% | 225.70 | 227.40 | 224.80 | 5,678,741 |
| Mar 01 2024 | 226.60 | 1.90 | 0.85% | 227.20 | 227.30 | 224.50 | 3,171,436 |
| Feb 29 2024 | 224.70 | 1.80 | 0.81% | 224.40 | 226.30 | 222.60 | 7,851,375 |
| Feb 28 2024 | 222.90 | 1.40 | 0.63% | 222.00 | 223.90 | 221.40 | 2,882,260 |
| Feb 27 2024 | 221.50 | -3.10 | -1.38% | 225.20 | 225.20 | 220.70 | 2,719,333 |
| Feb 26 2024 | 224.60 | 0.00 | 0.00% | 224.60 | 227.20 | 224.60 | 3,857,975 |
| Feb 23 2024 | 224.60 | -1.80 | -0.80% | 225.50 | 227.30 | 222.00 | 6,113,950 |
| Feb 22 2024 | 226.40 | 1.00 | 0.44% | 225.70 | 227.90 | 224.50 | 3,925,659 |
| Feb 21 2024 | 225.40 | 0.10 | 0.04% | 224.90 | 226.00 | 223.80 | 8,888,796 |
| Feb 20 2024 | 225.30 | 1.00 | 0.45% | 224.30 | 225.30 | 222.60 | 3,226,952 |
| Feb 19 2024 | 224.30 | 0.00 | 0.00% | 224.10 | 224.80 | 222.80 | 1,422,106 |
| Feb 16 2024 | 224.30 | 1.30 | 0.58% | 224.30 | 225.60 | 222.80 | 5,551,384 |
| Feb 15 2024 | 223.00 | 3.30 | 1.50% | 221.80 | 223.90 | 219.20 | 3,440,123 |
| Feb 14 2024 | 219.70 | 3.10 | 1.43% | 217.10 | 220.20 | 217.00 | 4,831,355 |
| Feb 13 2024 | 216.60 | -4.70 | -2.12% | 220.00 | 220.00 | 215.50 | 3,162,186 |
| Feb 12 2024 | 221.30 | 2.40 | 1.10% | 219.30 | 221.40 | 217.40 | 4,266,273 |
| Feb 09 2024 | 218.90 | -0.80 | -0.36% | 219.40 | 222.60 | 217.80 | 7,727,974 |
| Feb 08 2024 | 219.70 | -0.40 | -0.18% | 219.90 | 222.40 | 218.80 | 2,818,800 |
| Feb 07 2024 | 220.10 | -0.50 | -0.23% | 220.90 | 222.00 | 219.60 | 5,872,361 |
| Feb 06 2024 | 220.60 | 1.80 | 0.82% | 221.00 | 222.80 | 218.00 | 11,756,276 |
