|
|
Closing price on 12/20/2024
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.30 |
| Volume |
481,200 |
| Split-adjusted Price |
9.10 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.30
|
9.10
|
8.60
|
9.10
|
481,200
|
|
|
12/19/2024
|
-0.60 / -6.25%
|
9.50
|
9.60
|
8.50
|
9.00
|
9.10
|
9.00
|
100,800
|
|
|
12/18/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.20
|
9.60
|
9.60
|
9.60
|
126,900
|
|
|
12/17/2024
|
-0.60 / -6.25%
|
9.60
|
10.00
|
9.00
|
9.00
|
9.60
|
9.00
|
263,600
|
|
|
12/16/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.60
|
9.60
|
83,000
|
|
|
12/13/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.80
|
9.70
|
9.80
|
96,600
|
|
|
12/12/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
8.50
|
9.80
|
9.80
|
9.80
|
244,200
|
|
|
12/11/2024
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
92,100
|
|
|
12/10/2024
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
92,600
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.10
|
10.00
|
203,000
|
|
|
12/6/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
535,700
|
|
|
12/5/2024
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.10
|
10.10
|
1,395,200
|
|
|
12/4/2024
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.20
|
10.40
|
349,300
|
|
|
12/3/2024
|
+0.10 / +0.97%
|
10.40
|
11.00
|
10.10
|
10.40
|
10.50
|
10.40
|
157,700
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.30
|
10.50
|
192,300
|
|
|
11/29/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.20
|
10.60
|
10.50
|
10.60
|
208,100
|
|
|
11/28/2024
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.70
|
10.60
|
163,500
|
|
|
11/27/2024
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.50
|
10.80
|
434,900
|
|
|
11/26/2024
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
76,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
10.80
|
165,800
|
|
|
11/22/2024
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.80
|
11.00
|
151,000
|
|
|
11/21/2024
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
100,800
|
|
|
11/20/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.70
|
10.80
|
160,100
|
|
|
11/19/2024
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
128,100
|
|
|
11/18/2024
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.80
|
10.80
|
138,500
|
|
|
11/15/2024
|
-0.20 / -1.80%
|
10.70
|
11.30
|
10.50
|
10.90
|
10.80
|
10.90
|
256,600
|
|
|
11/14/2024
|
-1.30 / -10.16%
|
12.10
|
12.50
|
11.00
|
11.50
|
11.80
|
10.82
|
448,100
|
|
|
11/13/2024
|
-0.30 / -2.36%
|
12.20
|
12.90
|
12.20
|
12.40
|
12.80
|
11.66
|
393,200
|
|
|
11/12/2024
|
+0.70 / +5.88%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.70
|
11.85
|
829,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|