Register for real-time alerts, custom portfolio, and market movers
MAGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 37.62 | 0.73 | 1.98% | 37.16 | 37.62 | 37.11 | 89,870 |
| Apr 22 2024 | 36.89 | 0.34 | 0.93% | 36.69 | 37.105 | 36.3455 | 188,201 |
| Apr 19 2024 | 36.55 | -1.25 | -3.31% | 37.50 | 37.625 | 36.40 | 1,282,459 |
| Apr 18 2024 | 37.80 | -0.20 | -0.53% | 38.00 | 38.23 | 37.6515 | 154,051 |
| Apr 17 2024 | 38.00 | -0.41 | -1.07% | 38.78 | 38.78 | 37.92 | 130,564 |
| Apr 16 2024 | 38.41 | -0.24 | -0.62% | 38.22 | 38.753 | 38.20 | 244,926 |
| Apr 15 2024 | 38.65 | -0.94 | -2.37% | 39.97 | 39.97 | 38.65 | 311,387 |
| Apr 12 2024 | 39.59 | -0.73 | -1.81% | 39.96 | 40.1015 | 39.4899 | 215,556 |
| Apr 11 2024 | 40.32 | 0.98 | 2.49% | 39.60 | 40.37 | 39.22 | 157,150 |
| Apr 10 2024 | 39.34 | -0.08 | -0.20% | 39.10 | 39.40 | 39.05 | 62,679 |
| Apr 09 2024 | 39.42 | 0.00 | 0.00% | 39.60 | 39.68 | 39.09 | 79,229 |
| Apr 08 2024 | 39.42 | 0.17 | 0.43% | 39.49 | 39.6284 | 39.30 | 52,585 |
| Apr 05 2024 | 39.25 | 0.57 | 1.47% | 38.82 | 39.41 | 38.76 | 123,019 |
| Apr 04 2024 | 38.68 | -0.48 | -1.23% | 39.44 | 39.85 | 38.68 | 143,905 |
| Apr 03 2024 | 39.16 | 0.29 | 0.75% | 38.79 | 39.23 | 38.70 | 90,504 |
| Apr 02 2024 | 38.87 | -0.41 | -1.04% | 38.61 | 38.9343 | 38.40 | 159,315 |
| Apr 01 2024 | 39.28 | 0.13 | 0.33% | 39.16 | 39.50 | 38.96 | 95,956 |
| Mar 28 2024 | 39.15 | -0.03 | -0.08% | 39.23 | 39.2684 | 38.90 | 137,142 |
| Mar 27 2024 | 39.18 | -0.20 | -0.51% | 39.65 | 39.675 | 38.9371 | 124,802 |
| Mar 26 2024 | 39.38 | -0.32 | -0.81% | 39.90 | 40.024 | 39.3185 | 271,366 |
| Mar 25 2024 | 39.70 | -0.09 | -0.23% | 39.50 | 39.8497 | 39.365 | 111,162 |
| Mar 22 2024 | 39.79 | 0.46 | 1.17% | 39.32 | 39.819 | 39.13 | 113,053 |
| Mar 21 2024 | 39.33 | -0.13 | -0.33% | 39.94 | 39.96 | 39.2213 | 335,935 |
| Mar 20 2024 | 39.46 | 0.59 | 1.52% | 39.10 | 39.47 | 38.78 | 182,368 |
| Mar 19 2024 | 38.87 | 0.10 | 0.26% | 38.54 | 38.935 | 38.03 | 421,439 |
| Mar 18 2024 | 38.77 | 0.71 | 1.87% | 38.80 | 39.12 | 38.54 | 211,931 |
| Mar 15 2024 | 38.06 | -0.31 | -0.81% | 38.18 | 38.38 | 37.87 | 118,246 |
| Mar 14 2024 | 38.37 | -0.23 | -0.60% | 38.67 | 38.7799 | 38.2164 | 100,782 |
| Mar 13 2024 | 38.60 | -0.28 | -0.72% | 38.80 | 38.92 | 38.2801 | 109,774 |
| Mar 12 2024 | 38.88 | 1.20 | 3.18% | 38.06 | 38.90 | 37.7624 | 136,767 |
| Mar 11 2024 | 37.68 | -0.55 | -1.44% | 38.02 | 38.15 | 37.6201 | 157,909 |
| Mar 08 2024 | 38.23 | -0.67 | -1.72% | 39.30 | 39.61 | 38.00 | 218,466 |
| Mar 07 2024 | 38.90 | 0.95 | 2.50% | 38.28 | 38.9224 | 38.07 | 165,749 |
| Mar 06 2024 | 37.95 | 0.28 | 0.74% | 38.10 | 38.20 | 37.67 | 197,713 |
| Mar 05 2024 | 37.67 | -0.64 | -1.67% | 38.04 | 38.05 | 37.36 | 230,329 |
| Mar 04 2024 | 38.31 | -0.32 | -0.83% | 38.67 | 38.67 | 38.29 | 252,679 |
| Mar 01 2024 | 38.63 | 0.41 | 1.07% | 38.22 | 38.7199 | 38.1309 | 273,965 |
| Feb 29 2024 | 38.22 | 0.51 | 1.35% | 37.95 | 38.25 | 37.60 | 175,118 |
| Feb 28 2024 | 37.71 | -0.24 | -0.63% | 37.77 | 37.905 | 37.63 | 130,742 |
| Feb 27 2024 | 37.95 | 0.11 | 0.29% | 37.98 | 37.99 | 37.6201 | 176,654 |
| Feb 26 2024 | 37.84 | -0.17 | -0.45% | 38.11 | 38.19 | 37.76 | 158,747 |
| Feb 23 2024 | 38.01 | -0.14 | -0.37% | 38.47 | 38.6652 | 37.85 | 284,608 |
| Feb 22 2024 | 38.15 | 1.75 | 4.81% | 37.69 | 38.2061 | 37.46 | 355,101 |
| Feb 21 2024 | 36.40 | -0.02 | -0.05% | 36.17 | 36.4677 | 35.97 | 220,467 |
| Feb 20 2024 | 36.42 | -0.58 | -1.57% | 36.79 | 36.89 | 36.06 | 284,576 |
| Feb 16 2024 | 37.00 | -0.33 | -0.88% | 37.45 | 37.59 | 36.82 | 190,941 |
| Feb 15 2024 | 37.33 | 0.03 | 0.08% | 37.31 | 37.45 | 36.881 | 181,364 |
| Feb 14 2024 | 37.30 | 0.56 | 1.52% | 37.12 | 37.3001 | 36.74 | 226,615 |
| Feb 13 2024 | 36.74 | -0.61 | -1.63% | 36.58 | 37.1299 | 36.00 | 331,234 |
| Feb 12 2024 | 37.35 | -0.25 | -0.66% | 37.68 | 37.85 | 37.15 | 368,736 |
| Feb 09 2024 | 37.60 | 0.60 | 1.62% | 37.26 | 37.63 | 37.00 | 256,831 |
| Feb 08 2024 | 37.00 | 0.01 | 0.03% | 37.03 | 37.1508 | 36.85 | 190,626 |
| Feb 07 2024 | 36.99 | 0.70 | 1.93% | 36.54 | 36.99 | 36.52 | 257,866 |
| Feb 06 2024 | 36.29 | -0.17 | -0.47% | 36.50 | 36.66 | 36.0601 | 125,458 |
| Feb 05 2024 | 36.46 | -0.05 | -0.14% | 36.73 | 36.81 | 36.00 | 230,873 |
| Feb 02 2024 | 36.51 | 1.87 | 5.40% | 35.68 | 36.59 | 35.36 | 338,845 |
| Feb 01 2024 | 34.64 | 0.53 | 1.55% | 34.42 | 34.67 | 34.365 | 203,545 |
| Jan 31 2024 | 34.11 | -1.08 | -3.07% | 34.48 | 34.6555 | 34.00 | 181,936 |
| Jan 30 2024 | 35.19 | -0.20 | -0.57% | 35.54 | 35.54 | 35.08 | 198,433 |
| Jan 29 2024 | 35.39 | 0.57 | 1.64% | 35.00 | 35.39 | 34.82 | 158,886 |
| Jan 26 2024 | 34.82 | 0.00 | 0.00% | 34.85 | 35.02 | 34.73 | 168,824 |
| Jan 25 2024 | 34.82 | -0.32 | -0.91% | 35.02 | 35.1187 | 34.5675 | 299,631 |
