Register for real-time alerts, custom portfolio, and market movers
MGRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 112.30 | 0.70 | 0.63% | 111.61 | 112.94 | 111.61 | 51,228 |
| May 17 2024 | 111.60 | 3.11 | 2.87% | 108.90 | 111.74 | 108.80 | 103,637 |
| May 16 2024 | 108.49 | -0.38 | -0.35% | 108.38 | 109.787 | 108.035 | 137,796 |
| May 15 2024 | 108.87 | -0.20 | -0.18% | 109.90 | 110.7208 | 108.57 | 80,595 |
| May 14 2024 | 109.07 | 1.07 | 0.99% | 109.01 | 109.82 | 107.7701 | 85,203 |
| May 13 2024 | 108.00 | -1.65 | -1.50% | 109.91 | 110.22 | 107.90 | 82,803 |
| May 10 2024 | 109.65 | -0.18 | -0.16% | 110.03 | 110.03 | 108.6227 | 52,933 |
| May 09 2024 | 109.83 | -0.34 | -0.31% | 109.83 | 111.09 | 109.34 | 102,338 |
| May 08 2024 | 110.17 | 0.25 | 0.23% | 109.36 | 110.25 | 108.89 | 53,093 |
| May 07 2024 | 109.92 | -0.03 | -0.03% | 109.76 | 110.22 | 109.57 | 227,539 |
| May 06 2024 | 109.95 | 0.95 | 0.87% | 109.82 | 110.15 | 108.76 | 58,916 |
| May 03 2024 | 109.00 | 0.35 | 0.32% | 109.77 | 109.96 | 108.325 | 61,803 |
| May 02 2024 | 108.65 | 1.92 | 1.80% | 107.42 | 108.93 | 106.7401 | 105,102 |
| May 01 2024 | 106.73 | 0.07 | 0.07% | 106.86 | 107.89 | 105.44 | 88,596 |
| Apr 30 2024 | 106.66 | -3.31 | -3.01% | 109.60 | 109.60 | 106.40 | 114,725 |
| Apr 29 2024 | 109.97 | -1.74 | -1.56% | 112.58 | 112.58 | 109.96 | 135,085 |
| Apr 26 2024 | 111.71 | 2.41 | 2.20% | 109.20 | 111.92 | 108.00 | 210,079 |
| Apr 25 2024 | 109.30 | 0.77 | 0.71% | 108.40 | 109.61 | 107.98 | 117,175 |
| Apr 24 2024 | 108.53 | 0.60 | 0.56% | 107.67 | 108.60 | 107.52 | 139,765 |
| Apr 23 2024 | 107.93 | 0.27 | 0.25% | 108.01 | 108.84 | 106.985 | 177,956 |
| Apr 22 2024 | 107.66 | -2.73 | -2.47% | 110.27 | 110.65 | 105.71 | 285,869 |
| Apr 19 2024 | 110.39 | -0.28 | -0.25% | 110.39 | 111.195 | 110.04 | 299,349 |
| Apr 18 2024 | 110.67 | -0.86 | -0.77% | 111.45 | 112.32 | 110.19 | 197,503 |
| Apr 17 2024 | 111.53 | -0.52 | -0.46% | 112.84 | 113.23 | 111.47 | 192,986 |
| Apr 16 2024 | 112.05 | -0.95 | -0.84% | 112.96 | 112.96 | 111.62 | 217,345 |
| Apr 15 2024 | 113.00 | -2.00 | -1.74% | 115.22 | 115.61 | 112.94 | 66,342 |
| Apr 12 2024 | 115.00 | -0.68 | -0.59% | 115.86 | 116.64 | 114.88 | 126,521 |
| Apr 11 2024 | 115.68 | -2.24 | -1.90% | 117.89 | 118.815 | 115.57 | 192,941 |
| Apr 10 2024 | 117.92 | -2.26 | -1.88% | 119.30 | 119.57 | 117.75 | 281,942 |
| Apr 09 2024 | 120.18 | -0.37 | -0.31% | 120.56 | 120.81 | 119.97 | 218,889 |
| Apr 08 2024 | 120.55 | 0.09 | 0.07% | 120.79 | 121.61 | 120.51 | 307,844 |
| Apr 05 2024 | 120.46 | -0.29 | -0.24% | 120.93 | 121.63 | 120.27 | 243,844 |
| Apr 04 2024 | 120.75 | -0.47 | -0.39% | 122.40 | 122.40 | 120.31 | 258,797 |
| Apr 03 2024 | 121.22 | 0.28 | 0.23% | 120.45 | 122.659 | 120.45 | 462,757 |
| Apr 02 2024 | 120.94 | 0.17 | 0.14% | 120.57 | 121.455 | 120.15 | 186,380 |
| Apr 01 2024 | 120.77 | -2.60 | -2.11% | 122.74 | 122.93 | 120.13 | 263,784 |
| Mar 28 2024 | 123.37 | 0.98 | 0.80% | 122.40 | 123.41 | 122.37 | 381,120 |
| Mar 27 2024 | 122.39 | 0.15 | 0.12% | 122.80 | 123.11 | 122.14 | 465,696 |
| Mar 26 2024 | 122.24 | 0.54 | 0.44% | 121.94 | 122.79 | 121.70 | 146,942 |
| Mar 25 2024 | 121.70 | 0.22 | 0.18% | 121.86 | 122.09 | 121.425 | 175,800 |
| Mar 22 2024 | 121.48 | -1.18 | -0.96% | 122.66 | 122.99 | 121.315 | 198,103 |
| Mar 21 2024 | 122.66 | 0.94 | 0.77% | 121.74 | 123.15 | 121.15 | 233,882 |
| Mar 20 2024 | 121.72 | 0.95 | 0.79% | 120.20 | 122.00 | 120.06 | 237,262 |
| Mar 19 2024 | 120.77 | 1.64 | 1.38% | 119.22 | 121.17 | 119.22 | 321,422 |
| Mar 18 2024 | 119.13 | -0.30 | -0.25% | 119.43 | 120.48 | 119.04 | 216,755 |
| Mar 15 2024 | 119.43 | 0.36 | 0.30% | 118.15 | 120.38 | 118.15 | 359,654 |
| Mar 14 2024 | 119.07 | -1.14 | -0.95% | 120.25 | 120.76 | 119.03 | 213,238 |
| Mar 13 2024 | 120.21 | -0.50 | -0.41% | 120.89 | 121.5575 | 120.21 | 283,876 |
| Mar 12 2024 | 120.71 | 0.09 | 0.07% | 120.34 | 120.90 | 119.565 | 237,719 |
| Mar 11 2024 | 120.62 | -1.49 | -1.22% | 121.82 | 122.07 | 120.54 | 228,536 |
| Mar 08 2024 | 122.11 | -0.59 | -0.48% | 123.76 | 123.76 | 122.10 | 191,188 |
| Mar 07 2024 | 122.70 | 0.45 | 0.37% | 122.95 | 123.405 | 122.32 | 151,758 |
| Mar 06 2024 | 122.25 | -0.83 | -0.67% | 123.35 | 123.69 | 121.455 | 522,670 |
| Mar 05 2024 | 123.08 | -1.30 | -1.05% | 124.35 | 124.42 | 122.82 | 338,416 |
| Mar 04 2024 | 124.38 | -0.34 | -0.27% | 124.35 | 124.98 | 123.68 | 429,091 |
| Mar 01 2024 | 124.72 | 0.24 | 0.19% | 124.34 | 125.14 | 124.125 | 236,280 |
| Feb 29 2024 | 124.48 | 0.38 | 0.31% | 125.19 | 125.19 | 123.99 | 179,553 |
| Feb 28 2024 | 124.10 | 0.29 | 0.23% | 123.64 | 124.87 | 123.64 | 378,575 |
| Feb 27 2024 | 123.81 | -0.84 | -0.67% | 124.65 | 125.22 | 123.735 | 339,372 |
| Feb 26 2024 | 124.65 | -0.25 | -0.20% | 124.68 | 125.11 | 124.31 | 242,474 |
| Feb 23 2024 | 124.90 | 0.08 | 0.06% | 124.50 | 125.73 | 124.40 | 240,423 |
| Feb 22 2024 | 124.82 | -1.95 | -1.54% | 126.03 | 127.64 | 123.815 | 1,496,847 |
| Feb 21 2024 | 126.77 | -1.88 | -1.46% | 128.72 | 128.73 | 126.74 | 209,176 |
