Closing price on 2/14/2022
|
|
Open |
31.00 |
High |
31.50 |
Low |
31.00 |
Volume |
1,500 |
Split-adjusted Price |
26.59 |
|
|
MGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2022
|
-0.50 / -1.56%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.10
|
26.59
|
1,500
|
|
2/11/2022
|
+1.60 / +5.26%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.01
|
1,000
|
|
2/10/2022
|
-3.20 / -9.09%
|
30.10
|
32.00
|
30.00
|
32.00
|
30.40
|
27.01
|
6,300
|
|
2/9/2022
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
29.72
|
1,200
|
|
2/8/2022
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
29.72
|
0
|
|
2/7/2022
|
-0.80 / -2.23%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.20
|
29.55
|
5,200
|
|
1/28/2022
|
+2.20 / +6.43%
|
36.80
|
36.80
|
33.00
|
36.40
|
35.80
|
30.73
|
400
|
|
1/27/2022
|
-4.00 / -10.81%
|
33.00
|
36.50
|
32.90
|
33.00
|
34.20
|
27.86
|
2,900
|
|
1/26/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.24
|
0
|
|
1/25/2022
|
+4.00 / +12.12%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.24
|
100
|
|
1/24/2022
|
-4.80 / -12.70%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.86
|
100
|
|
1/21/2022
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
31.91
|
0
|
|
1/20/2022
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
31.91
|
0
|
|
1/19/2022
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
31.91
|
0
|
|
1/18/2022
|
+2.80 / +8.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
31.91
|
100
|
|
1/17/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.55
|
0
|
|
1/14/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.55
|
0
|
|
1/13/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.55
|
0
|
|
1/12/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.55
|
400
|
|
1/11/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.55
|
0
|
|
1/10/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.55
|
922
|
|
1/7/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.55
|
3,900
|
|
1/6/2022
|
-3.80 / -9.79%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.55
|
500
|
|
1/5/2022
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
32.76
|
0
|
|
1/4/2022
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
32.76
|
0
|
|
12/31/2021
|
+1.70 / +4.49%
|
37.80
|
39.90
|
34.20
|
39.60
|
38.80
|
33.43
|
4,400
|
|
12/30/2021
|
+1.50 / +4.07%
|
36.90
|
41.90
|
33.30
|
38.40
|
37.90
|
32.42
|
12,600
|
|
12/29/2021
|
+2.20 / +6.34%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
31.15
|
200
|
|
12/28/2021
|
-5.20 / -13.23%
|
35.00
|
35.00
|
34.10
|
34.10
|
34.70
|
28.79
|
900
|
|
12/27/2021
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
33.18
|
0
|
|
|