|
|
Closing price on 7/4/2022
|
|
| Open |
11.20 |
| High |
13.00 |
| Low |
11.20 |
| Volume |
1,100 |
| Split-adjusted Price |
13.00 |
|
|
MGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
-0.10 / -0.76%
|
11.20
|
13.00
|
11.20
|
13.00
|
11.40
|
13.00
|
1,100
|
|
|
7/1/2022
|
+1.90 / +14.73%
|
13.00
|
14.80
|
13.00
|
14.80
|
13.10
|
14.80
|
2,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.10
|
13.00
|
12.90
|
13.00
|
1,600
|
|
|
6/29/2022
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,800
|
|
|
6/28/2022
|
+1.90 / +14.18%
|
13.00
|
15.30
|
13.00
|
15.30
|
13.50
|
15.30
|
500
|
|
|
6/27/2022
|
-0.50 / -3.33%
|
12.80
|
14.50
|
12.80
|
14.50
|
13.40
|
14.50
|
300
|
|
|
6/24/2022
|
+1.60 / +11.94%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
15.00
|
1,600
|
|
|
6/23/2022
|
0.00 / 0.00%
|
13.00
|
14.80
|
13.00
|
14.80
|
13.40
|
14.80
|
2,500
|
|
|
6/22/2022
|
+1.90 / +14.73%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
100
|
|
|
6/21/2022
|
+1.30 / +10.66%
|
12.20
|
13.50
|
12.20
|
13.50
|
12.90
|
13.50
|
200
|
|
|
6/20/2022
|
-1.10 / -8.09%
|
11.60
|
13.10
|
11.60
|
12.50
|
12.20
|
12.50
|
3,600
|
|
|
6/17/2022
|
-2.40 / -15.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3,400
|
|
|
6/16/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
6/15/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
200
|
|
|
6/14/2022
|
+1.60 / +11.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
6/13/2022
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|