Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MGYR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.07 | 0.00 | 0.02% | 11.07 | 11.07 | 11.05 | 1,118 |
| May 09 2024 | 11.068 | 0.02 | 0.16% | 11.05 | 11.068 | 11.05 | 1,247 |
| May 08 2024 | 11.05 | 0.15 | 1.38% | 11.02 | 11.07 | 11.02 | 1,883 |
| May 07 2024 | 10.90 | -0.15 | -1.36% | 11.05 | 11.26 | 10.7685 | 8,414 |
| May 06 2024 | 11.05 | 0.06 | 0.55% | 10.94 | 11.20 | 10.94 | 3,415 |
| May 03 2024 | 10.99 | 0.06 | 0.55% | 10.76 | 11.15 | 10.76 | 1,834 |
| May 02 2024 | 10.93 | -0.22 | -1.97% | 11.12 | 11.12 | 10.93 | 3,089 |
| May 01 2024 | 11.15 | -0.24 | -2.11% | 11.39 | 11.39 | 10.77 | 12,279 |
| Apr 30 2024 | 11.39 | 0.00 | 0.00% | 11.28 | 11.39 | 10.7701 | 12,596 |
| Apr 29 2024 | 11.39 | 0.00 | 0.00% | 11.05 | 11.39 | 11.05 | 236 |
| Apr 26 2024 | 11.39 | 0.14 | 1.24% | 11.32 | 11.40 | 11.24 | 971 |
| Apr 25 2024 | 11.25 | 0.00 | 0.00% | 11.41 | 11.41 | 11.25 | 69 |
| Apr 24 2024 | 11.25 | 0.35 | 3.21% | 10.90 | 11.25 | 10.90 | 382 |
| Apr 23 2024 | 10.90 | -0.05 | -0.46% | 10.85 | 10.90 | 10.85 | 470 |
| Apr 22 2024 | 10.95 | -0.04 | -0.36% | 10.85 | 10.99 | 10.81 | 2,844 |
| Apr 19 2024 | 10.99 | 0.09 | 0.83% | 11.30 | 11.30 | 10.99 | 3,842 |
| Apr 18 2024 | 10.90 | 0.00 | 0.00% | 10.89 | 10.90 | 10.89 | 249 |
| Apr 17 2024 | 10.90 | 0.00 | 0.00% | 11.25 | 11.25 | 10.90 | 4 |
| Apr 16 2024 | 10.90 | 0.00 | 0.00% | 10.80 | 10.90 | 10.80 | 9 |
| Apr 15 2024 | 10.90 | -0.05 | -0.46% | 10.7732 | 10.9255 | 10.75 | 2,875 |
| Apr 12 2024 | 10.95 | -0.05 | -0.41% | 10.92 | 10.95 | 10.80 | 1,795 |
| Apr 11 2024 | 10.995 | -0.28 | -2.48% | 11.16 | 11.16 | 10.995 | 426 |
| Apr 10 2024 | 11.275 | 0.03 | 0.22% | 10.7668 | 11.44 | 10.7668 | 8,908 |
| Apr 09 2024 | 11.25 | 0.00 | 0.00% | 11.24 | 11.28 | 11.24 | 4,510 |
| Apr 08 2024 | 11.25 | 0.19 | 1.72% | 10.99 | 11.25 | 10.99 | 1,351 |
| Apr 05 2024 | 11.06 | -0.04 | -0.36% | 11.15 | 11.15 | 10.6774 | 7,516 |
| Apr 04 2024 | 11.10 | -0.05 | -0.43% | 11.01 | 11.30 | 11.01 | 1,572 |
| Apr 03 2024 | 11.1484 | -0.17 | -1.52% | 11.30 | 11.30 | 10.88 | 932 |
| Apr 02 2024 | 11.32 | 0.18 | 1.62% | 11.02 | 11.36 | 11.02 | 24,387 |
| Apr 01 2024 | 11.14 | 0.02 | 0.18% | 11.11 | 11.14 | 11.09 | 6,057 |
| Mar 28 2024 | 11.12 | -0.01 | -0.04% | 11.095 | 11.36 | 11.095 | 5,665 |
| Mar 27 2024 | 11.125 | -0.14 | -1.25% | 11.01 | 11.15 | 10.88 | 1,033 |
| Mar 26 2024 | 11.2658 | 0.60 | 5.58% | 10.67 | 11.2658 | 10.55 | 8,520 |
| Mar 25 2024 | 10.67 | -0.70 | -6.16% | 11.27 | 11.27 | 10.30 | 20,767 |
| Mar 22 2024 | 11.37 | 0.33 | 2.99% | 11.04 | 11.37 | 11.00 | 4,057 |
| Mar 21 2024 | 11.04 | -0.27 | -2.39% | 11.5159 | 11.5159 | 11.01 | 1,381 |
| Mar 20 2024 | 11.31 | 0.31 | 2.82% | 11.01 | 11.31 | 11.0073 | 3,052 |
| Mar 19 2024 | 11.00 | -0.02 | -0.18% | 11.295 | 11.295 | 11.00 | 1,468 |
| Mar 18 2024 | 11.02 | -0.08 | -0.72% | 11.07 | 11.43 | 11.00 | 20,140 |
| Mar 15 2024 | 11.10 | 0.10 | 0.91% | 11.14 | 11.15 | 11.10 | 9,043 |
| Mar 14 2024 | 11.00 | -0.15 | -1.35% | 11.15 | 11.16 | 11.00 | 18,008 |
| Mar 13 2024 | 11.15 | -0.01 | -0.09% | 11.30 | 11.30 | 11.15 | 3,377 |
| Mar 12 2024 | 11.1601 | -0.39 | -3.38% | 11.41 | 11.48 | 11.16 | 23,853 |
| Mar 11 2024 | 11.55 | 0.05 | 0.43% | 11.43 | 11.55 | 11.17 | 2,601 |
| Mar 08 2024 | 11.50 | -0.05 | -0.43% | 11.49 | 11.50 | 11.30 | 897 |
| Mar 07 2024 | 11.55 | 0.26 | 2.30% | 11.47 | 11.55 | 11.47 | 210 |
| Mar 06 2024 | 11.29 | 0.04 | 0.36% | 11.44 | 11.60 | 11.285 | 1,410 |
| Mar 05 2024 | 11.25 | -0.01 | -0.04% | 11.29 | 11.50 | 11.25 | 2,169 |
| Mar 04 2024 | 11.255 | -0.09 | -0.75% | 11.31 | 11.35 | 11.11 | 4,970 |
| Mar 01 2024 | 11.34 | 0.06 | 0.53% | 11.30 | 11.34 | 11.1125 | 5,965 |
| Feb 29 2024 | 11.28 | 0.08 | 0.72% | 11.32 | 11.32 | 11.1001 | 1,593 |
| Feb 28 2024 | 11.1999 | -0.25 | -2.18% | 11.45 | 11.45 | 11.11 | 15,210 |
| Feb 27 2024 | 11.45 | -0.04 | -0.33% | 11.65 | 11.65 | 11.45 | 1,303 |
| Feb 26 2024 | 11.488 | 0.04 | 0.33% | 11.58 | 11.6241 | 11.4602 | 2,514 |
| Feb 23 2024 | 11.45 | -0.25 | -2.14% | 11.95 | 11.95 | 11.45 | 6,426 |
| Feb 22 2024 | 11.70 | 0.15 | 1.30% | 11.50 | 11.77 | 11.50 | 25,109 |
| Feb 21 2024 | 11.55 | -0.10 | -0.86% | 11.79 | 12.00 | 11.55 | 5,211 |
| Feb 20 2024 | 11.65 | 0.38 | 3.37% | 11.45 | 11.65 | 11.3858 | 2,221 |
| Feb 16 2024 | 11.27 | -0.16 | -1.36% | 11.27 | 11.50 | 11.27 | 826 |
| Feb 15 2024 | 11.425 | -0.13 | -1.08% | 11.50 | 11.50 | 11.37 | 1,150 |
| Feb 14 2024 | 11.55 | 0.30 | 2.67% | 11.30 | 11.55 | 11.25 | 6,022 |
| Feb 13 2024 | 11.25 | -0.11 | -0.97% | 11.25 | 11.5112 | 11.25 | 1,461 |
| Feb 12 2024 | 11.36 | -0.14 | -1.22% | 11.45 | 11.7999 | 11.31 | 4,969 |
