Closing price on 12/1/2022
|
|
Open |
30.90 |
High |
30.90 |
Low |
28.90 |
Volume |
2,000 |
Split-adjusted Price |
26.68 |
|
|
MGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2022
|
+0.30 / +1.05%
|
30.90
|
30.90
|
28.90
|
29.00
|
30.30
|
26.68
|
2,000
|
|
11/30/2022
|
+2.70 / +10.04%
|
30.50
|
30.50
|
25.80
|
29.60
|
28.70
|
27.24
|
3,300
|
|
11/29/2022
|
-4.40 / -14.67%
|
33.50
|
33.50
|
25.60
|
25.60
|
26.90
|
23.56
|
2,400
|
|
11/28/2022
|
-1.60 / -5.80%
|
29.90
|
31.00
|
26.00
|
26.00
|
30.00
|
23.92
|
2,500
|
|
11/25/2022
|
-2.70 / -9.25%
|
32.00
|
32.30
|
26.00
|
26.50
|
27.60
|
24.38
|
2,100
|
|
11/24/2022
|
-0.10 / -0.35%
|
32.00
|
32.00
|
24.60
|
28.70
|
29.20
|
26.41
|
5,100
|
|
11/23/2022
|
-2.40 / -7.89%
|
33.00
|
33.00
|
27.00
|
28.00
|
28.80
|
25.76
|
400
|
|
11/22/2022
|
-1.10 / -3.46%
|
34.00
|
34.00
|
27.50
|
30.70
|
30.40
|
28.25
|
1,900
|
|
11/21/2022
|
+2.80 / +9.66%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.80
|
29.26
|
1,100
|
|
11/18/2022
|
+1.70 / +5.94%
|
32.00
|
32.00
|
25.00
|
30.30
|
29.00
|
27.88
|
2,600
|
|
11/17/2022
|
-3.60 / -12.54%
|
32.00
|
32.00
|
25.10
|
25.10
|
28.60
|
23.10
|
200
|
|
11/16/2022
|
-2.00 / -7.02%
|
31.50
|
31.50
|
25.50
|
26.50
|
28.70
|
24.38
|
3,000
|
|
11/15/2022
|
-4.10 / -13.18%
|
33.50
|
33.50
|
26.60
|
27.00
|
28.50
|
24.84
|
400
|
|
11/14/2022
|
+0.70 / +2.24%
|
33.70
|
33.70
|
27.00
|
31.90
|
31.10
|
29.35
|
400
|
|
11/11/2022
|
-5.00 / -14.93%
|
36.50
|
36.50
|
28.50
|
28.50
|
31.20
|
26.22
|
300
|
|
11/10/2022
|
+2.80 / +9.12%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.82
|
100
|
|
11/9/2022
|
-2.20 / -7.03%
|
34.00
|
34.00
|
29.00
|
29.10
|
30.70
|
26.78
|
300
|
|
11/8/2022
|
-3.40 / -10.49%
|
33.50
|
33.50
|
29.00
|
29.00
|
31.30
|
26.68
|
200
|
|
11/7/2022
|
+1.90 / +6.23%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
29.81
|
100
|
|
11/4/2022
|
-4.50 / -13.35%
|
34.40
|
34.40
|
29.20
|
29.20
|
30.50
|
26.87
|
400
|
|
11/3/2022
|
+3.60 / +11.92%
|
33.50
|
33.80
|
33.50
|
33.80
|
33.70
|
31.10
|
200
|
|
11/2/2022
|
-5.00 / -14.49%
|
34.40
|
34.40
|
29.50
|
29.50
|
30.20
|
27.14
|
1,400
|
|
11/1/2022
|
-1.90 / -5.22%
|
38.00
|
38.00
|
31.00
|
34.50
|
34.50
|
31.74
|
1,261
|
|
10/31/2022
|
+1.00 / +2.63%
|
40.00
|
40.00
|
32.30
|
39.00
|
36.40
|
35.88
|
5,100
|
|
10/28/2022
|
+3.00 / +8.57%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
34.96
|
100
|
|
10/27/2022
|
+2.70 / +8.36%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.20
|
100
|
|
10/26/2022
|
-0.10 / -0.33%
|
34.00
|
34.00
|
30.60
|
30.60
|
32.30
|
28.16
|
200
|
|
10/25/2022
|
-4.70 / -14.24%
|
36.00
|
36.00
|
28.10
|
28.30
|
30.70
|
26.04
|
500
|
|
10/24/2022
|
+4.00 / +13.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.36
|
100
|
|
10/21/2022
|
-4.40 / -13.46%
|
36.00
|
36.00
|
28.30
|
28.30
|
29.00
|
26.04
|
1,800
|
|
|