Closing price on 2/28/2023
|
|
Open |
31.90 |
High |
31.90 |
Low |
27.00 |
Volume |
500 |
Split-adjusted Price |
25.21 |
|
|
MGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2023
|
-0.70 / -2.49%
|
31.90
|
31.90
|
27.00
|
27.40
|
28.40
|
25.21
|
500
|
|
2/27/2023
|
-1.80 / -6.14%
|
29.90
|
29.90
|
27.50
|
27.50
|
28.10
|
25.30
|
400
|
|
2/24/2023
|
-2.00 / -6.71%
|
33.00
|
33.00
|
27.10
|
27.80
|
29.30
|
25.58
|
300
|
|
2/23/2023
|
-0.90 / -3.17%
|
31.00
|
31.00
|
27.50
|
27.50
|
29.80
|
25.30
|
2,600
|
|
2/22/2023
|
-4.80 / -14.77%
|
33.90
|
33.90
|
27.70
|
27.70
|
28.40
|
25.49
|
1,100
|
|
2/21/2023
|
+2.70 / +9.06%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.90
|
100
|
|
2/20/2023
|
-4.00 / -12.31%
|
34.00
|
34.00
|
28.30
|
28.50
|
29.80
|
26.22
|
600
|
|
2/17/2023
|
+3.10 / +10.54%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.90
|
100
|
|
2/16/2023
|
-5.10 / -15.00%
|
35.00
|
35.00
|
28.90
|
28.90
|
29.40
|
26.59
|
1,300
|
|
2/15/2023
|
+3.00 / +9.68%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.28
|
100
|
|
2/14/2023
|
-4.50 / -13.85%
|
35.50
|
35.50
|
28.00
|
28.00
|
31.00
|
25.76
|
1,000
|
|
2/13/2023
|
+3.00 / +10.17%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.90
|
100
|
|
2/10/2023
|
-2.40 / -7.89%
|
33.00
|
33.00
|
28.00
|
28.00
|
29.50
|
25.76
|
400
|
|
2/9/2023
|
-2.50 / -8.14%
|
34.00
|
34.00
|
28.00
|
28.20
|
30.40
|
25.95
|
6,400
|
|
2/8/2023
|
-0.90 / -3.10%
|
32.50
|
32.50
|
28.00
|
28.10
|
30.70
|
25.86
|
2,600
|
|
2/7/2023
|
-2.40 / -7.87%
|
33.50
|
33.50
|
28.10
|
28.10
|
29.00
|
25.86
|
800
|
|
2/6/2023
|
+0.90 / +2.97%
|
33.50
|
33.50
|
28.00
|
31.20
|
30.50
|
28.71
|
6,500
|
|
2/3/2023
|
-3.40 / -10.49%
|
36.00
|
36.00
|
28.80
|
29.00
|
30.30
|
26.68
|
500
|
|
2/2/2023
|
+2.90 / +9.73%
|
33.00
|
33.00
|
28.00
|
32.70
|
32.40
|
30.09
|
3,400
|
|
2/1/2023
|
-4.80 / -14.20%
|
36.50
|
36.50
|
29.00
|
29.00
|
29.80
|
26.68
|
2,900
|
|
1/31/2023
|
+1.30 / +3.98%
|
36.10
|
36.10
|
32.60
|
34.00
|
33.80
|
31.28
|
500
|
|
1/30/2023
|
-5.10 / -14.53%
|
38.00
|
38.00
|
30.00
|
30.00
|
32.70
|
27.60
|
300
|
|
1/27/2023
|
-1.30 / -4.09%
|
34.00
|
36.00
|
30.50
|
30.50
|
35.10
|
28.06
|
1,400
|
|
1/19/2023
|
-5.40 / -14.88%
|
39.00
|
39.00
|
30.90
|
30.90
|
31.80
|
28.43
|
176,000
|
|
1/18/2023
|
-2.10 / -6.34%
|
35.00
|
38.00
|
31.00
|
31.00
|
36.30
|
28.52
|
16,400
|
|
1/17/2023
|
+1.60 / +4.94%
|
36.50
|
36.50
|
29.90
|
34.00
|
33.10
|
31.28
|
7,300
|
|
1/16/2023
|
-1.80 / -5.94%
|
34.00
|
34.00
|
28.50
|
28.50
|
32.40
|
26.22
|
2,000
|
|
1/13/2023
|
-2.90 / -9.24%
|
34.50
|
34.50
|
28.50
|
28.50
|
30.30
|
26.22
|
500
|
|
1/12/2023
|
-2.10 / -6.86%
|
34.00
|
34.00
|
28.50
|
28.50
|
31.40
|
26.22
|
2,100
|
|
1/11/2023
|
-2.80 / -8.72%
|
34.50
|
34.50
|
29.20
|
29.30
|
30.60
|
26.96
|
3,500
|
|
|