Register for real-time alerts, custom portfolio, and market movers
MGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 22.64 | -0.11 | -0.48% | 22.80 | 22.80 | 22.55 | 13,126 |
| May 15 2024 | 22.75 | 0.14 | 0.62% | 22.75 | 23.00 | 22.7001 | 24,842 |
| May 14 2024 | 22.61 | -0.14 | -0.62% | 22.72 | 22.72 | 22.52 | 18,509 |
| May 13 2024 | 22.75 | 0.13 | 0.57% | 22.64 | 22.75 | 22.5101 | 7,162 |
| May 10 2024 | 22.62 | -0.04 | -0.18% | 22.66 | 22.80 | 22.50 | 14,598 |
| May 09 2024 | 22.66 | -0.04 | -0.19% | 22.68 | 22.7842 | 22.52 | 10,029 |
| May 08 2024 | 22.702 | -0.17 | -0.73% | 22.76 | 22.91 | 22.39 | 14,727 |
| May 07 2024 | 22.87 | 0.12 | 0.53% | 22.91 | 23.0469 | 22.76 | 28,929 |
| May 06 2024 | 22.75 | 0.10 | 0.44% | 22.71 | 22.8052 | 22.65 | 15,022 |
| May 03 2024 | 22.65 | 0.30 | 1.34% | 22.53 | 22.71 | 22.50 | 19,067 |
| May 02 2024 | 22.35 | 0.13 | 0.59% | 22.24 | 22.40 | 22.19 | 6,978 |
| May 01 2024 | 22.22 | 0.11 | 0.50% | 22.21 | 22.30 | 22.07 | 11,371 |
| Apr 30 2024 | 22.11 | -0.26 | -1.16% | 22.35 | 22.4842 | 22.05 | 22,592 |
| Apr 29 2024 | 22.37 | -0.03 | -0.11% | 22.44 | 22.5315 | 22.27 | 10,236 |
| Apr 26 2024 | 22.395 | 0.09 | 0.43% | 22.28 | 22.62 | 22.24 | 9,543 |
| Apr 25 2024 | 22.30 | -0.32 | -1.41% | 22.40 | 22.4256 | 22.20 | 9,469 |
| Apr 24 2024 | 22.62 | -0.04 | -0.18% | 22.62 | 22.65 | 22.22 | 14,966 |
| Apr 23 2024 | 22.66 | 0.45 | 2.03% | 22.25 | 22.66 | 22.21 | 29,861 |
| Apr 22 2024 | 22.21 | 0.06 | 0.27% | 22.08 | 22.31 | 22.08 | 18,981 |
| Apr 19 2024 | 22.15 | 0.24 | 1.10% | 21.92 | 22.185 | 21.91 | 15,124 |
| Apr 18 2024 | 21.91 | -0.35 | -1.57% | 22.20 | 22.20 | 21.82 | 34,211 |
| Apr 17 2024 | 22.26 | 0.37 | 1.69% | 21.99 | 22.28 | 21.99 | 11,805 |
| Apr 16 2024 | 21.89 | 0.07 | 0.32% | 21.60 | 22.1249 | 21.60 | 16,832 |
| Apr 15 2024 | 21.82 | -0.55 | -2.46% | 22.22 | 22.34 | 21.6359 | 35,501 |
| Apr 12 2024 | 22.37 | -0.26 | -1.15% | 22.49 | 22.6581 | 22.36 | 10,099 |
| Apr 11 2024 | 22.63 | -0.01 | -0.04% | 22.85 | 22.85 | 22.34 | 18,806 |
| Apr 10 2024 | 22.64 | -0.67 | -2.87% | 23.23 | 23.23 | 22.64 | 25,483 |
| Apr 09 2024 | 23.31 | -0.19 | -0.81% | 23.50 | 23.56 | 23.26 | 22,545 |
| Apr 08 2024 | 23.50 | -0.15 | -0.63% | 23.69 | 23.89 | 23.45 | 19,926 |
| Apr 05 2024 | 23.65 | -0.20 | -0.84% | 23.75 | 23.87 | 23.58 | 14,503 |
| Apr 04 2024 | 23.85 | -0.03 | -0.13% | 23.96 | 23.96 | 23.62 | 24,912 |
| Apr 03 2024 | 23.88 | 0.11 | 0.46% | 23.72 | 23.88 | 23.53 | 7,079 |
| Apr 02 2024 | 23.77 | -0.12 | -0.50% | 23.6279 | 23.82 | 23.4001 | 14,250 |
| Apr 01 2024 | 23.89 | 0.19 | 0.80% | 23.96 | 23.99 | 23.51 | 28,059 |
| Mar 28 2024 | 23.70 | -0.23 | -0.96% | 24.48 | 24.48 | 23.51 | 23,087 |
| Mar 27 2024 | 23.93 | -0.43 | -1.77% | 24.01 | 24.01 | 23.7229 | 23,477 |
| Mar 26 2024 | 24.36 | 0.04 | 0.16% | 24.32 | 24.49 | 23.9501 | 12,080 |
| Mar 25 2024 | 24.32 | -0.05 | -0.21% | 24.37 | 24.56 | 24.135 | 18,970 |
| Mar 22 2024 | 24.37 | -0.19 | -0.77% | 24.64 | 24.64 | 24.31 | 9,271 |
| Mar 21 2024 | 24.56 | 0.18 | 0.74% | 24.49 | 24.64 | 24.38 | 31,515 |
| Mar 20 2024 | 24.38 | 0.39 | 1.63% | 23.99 | 24.48 | 23.85 | 21,661 |
| Mar 19 2024 | 23.99 | 0.32 | 1.35% | 23.87 | 24.01 | 23.35 | 13,502 |
| Mar 18 2024 | 23.67 | 0.07 | 0.30% | 23.61 | 23.7792 | 23.59 | 15,233 |
| Mar 15 2024 | 23.60 | 0.15 | 0.64% | 23.56 | 23.8299 | 22.87 | 29,188 |
| Mar 14 2024 | 23.45 | -0.64 | -2.66% | 24.07 | 24.07 | 23.37 | 22,589 |
| Mar 13 2024 | 24.09 | -0.21 | -0.86% | 24.25 | 24.25 | 24.03 | 33,996 |
| Mar 12 2024 | 24.30 | -0.07 | -0.29% | 24.4831 | 24.49 | 24.06 | 15,298 |
| Mar 11 2024 | 24.37 | -0.08 | -0.33% | 24.40 | 24.52 | 24.30 | 6,621 |
| Mar 08 2024 | 24.45 | 0.16 | 0.66% | 24.44 | 24.53 | 24.34 | 14,081 |
| Mar 07 2024 | 24.29 | 0.09 | 0.37% | 24.25 | 24.39 | 24.21 | 13,746 |
| Mar 06 2024 | 24.20 | 0.20 | 0.83% | 24.03 | 24.46 | 23.84 | 18,147 |
| Mar 05 2024 | 24.00 | 0.29 | 1.22% | 23.70 | 24.07 | 23.70 | 17,070 |
| Mar 04 2024 | 23.71 | -0.23 | -0.96% | 23.97 | 24.2799 | 23.68 | 11,566 |
| Mar 01 2024 | 23.94 | -0.33 | -1.36% | 24.14 | 24.30 | 23.8082 | 30,106 |
| Feb 29 2024 | 24.27 | 0.44 | 1.85% | 23.77 | 24.29 | 23.66 | 72,973 |
| Feb 28 2024 | 23.83 | 0.08 | 0.34% | 23.80 | 24.1078 | 23.7042 | 12,694 |
| Feb 27 2024 | 23.75 | -0.22 | -0.92% | 23.89 | 23.955 | 23.71 | 14,878 |
| Feb 26 2024 | 23.97 | -0.17 | -0.70% | 24.06 | 24.23 | 23.8001 | 16,358 |
| Feb 23 2024 | 24.14 | -0.01 | -0.04% | 24.24 | 24.43 | 24.075 | 25,597 |
| Feb 22 2024 | 24.15 | -0.03 | -0.12% | 24.36 | 24.36 | 24.12 | 9,397 |
| Feb 21 2024 | 24.18 | 0.23 | 0.98% | 23.90 | 24.21 | 23.8801 | 11,578 |
| Feb 20 2024 | 23.945 | 0.04 | 0.15% | 23.76 | 24.01 | 23.76 | 12,695 |
