|
|
Closing price on 6/10/2022
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
13.80 |
| Volume |
1,100 |
| Split-adjusted Price |
14.30 |
|
|
MGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
-1.10 / -7.14%
|
14.50
|
14.90
|
13.80
|
14.30
|
14.50
|
14.30
|
1,100
|
|
|
6/9/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3,600
|
|
|
6/8/2022
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
600
|
|
|
6/7/2022
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
15.70
|
6,000
|
|
|
6/6/2022
|
+1.40 / +9.66%
|
14.40
|
16.00
|
12.80
|
15.90
|
15.80
|
15.90
|
24,200
|
|
|
6/3/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
6/2/2022
|
-1.30 / -8.07%
|
13.80
|
14.90
|
13.80
|
14.80
|
14.50
|
14.80
|
300
|
|
|
6/1/2022
|
+0.70 / +4.76%
|
14.70
|
16.80
|
14.60
|
15.40
|
16.10
|
15.40
|
6,800
|
|
|
5/31/2022
|
-0.40 / -2.68%
|
14.70
|
14.70
|
13.10
|
14.50
|
14.70
|
14.50
|
12,900
|
|
|
5/30/2022
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
100
|
|
|
5/27/2022
|
+0.40 / +2.78%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.40
|
14.80
|
1,100
|
|
|
5/26/2022
|
-0.60 / -3.90%
|
14.60
|
15.10
|
14.10
|
14.80
|
14.40
|
14.80
|
1,700
|
|
|
5/25/2022
|
+1.10 / +7.64%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.40
|
15.50
|
400
|
|
|
5/24/2022
|
+1.40 / +10.07%
|
13.90
|
15.50
|
13.90
|
15.30
|
14.40
|
15.30
|
3,000
|
|
|
5/23/2022
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
13.90
|
1,600
|
|
|
5/20/2022
|
-0.10 / -0.62%
|
17.00
|
17.00
|
13.70
|
16.00
|
14.00
|
16.00
|
17,200
|
|
|
5/19/2022
|
+1.30 / +8.78%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
200
|
|
|
5/18/2022
|
-0.60 / -3.90%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
3,300
|
|
|
5/17/2022
|
+0.40 / +2.44%
|
16.40
|
17.00
|
14.50
|
16.80
|
15.40
|
16.80
|
4,100
|
|
|
5/16/2022
|
+1.90 / +13.10%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
16.40
|
4,400
|
|
|
5/13/2022
|
+0.40 / +2.53%
|
15.50
|
16.50
|
13.50
|
16.20
|
14.50
|
16.20
|
10,000
|
|
|
5/12/2022
|
-2.60 / -14.36%
|
15.90
|
17.90
|
15.50
|
15.50
|
15.80
|
15.50
|
9,200
|
|
|
5/11/2022
|
+0.20 / +1.12%
|
20.00
|
20.00
|
15.50
|
18.00
|
18.10
|
18.00
|
3,600
|
|
|
5/10/2022
|
+2.40 / +14.55%
|
16.50
|
18.90
|
16.00
|
18.90
|
17.80
|
18.90
|
16,300
|
|
|
5/9/2022
|
-2.60 / -13.98%
|
16.00
|
18.40
|
16.00
|
16.00
|
16.50
|
16.00
|
3,000
|
|
|
5/6/2022
|
-2.70 / -12.74%
|
21.00
|
24.00
|
18.10
|
18.50
|
18.60
|
18.50
|
41,100
|
|
|
5/5/2022
|
+2.70 / +14.59%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
25,400
|
|
|
5/4/2022
|
+2.40 / +14.91%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5,000
|
|
|
4/29/2022
|
+2.10 / +15.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
94,900
|
|
|
4/28/2022
|
+4.00 / +40.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|