Register for real-time alerts, custom portfolio, and market movers
MGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 49.77 | 0.46 | 0.93% | 49.55 | 49.865 | 49.07 | 943,429 |
| Apr 22 2024 | 49.31 | 0.97 | 2.01% | 48.77 | 49.445 | 48.405 | 6,604,727 |
| Apr 19 2024 | 48.34 | 0.49 | 1.02% | 47.49 | 48.41 | 47.49 | 1,553,674 |
| Apr 18 2024 | 47.85 | 0.01 | 0.02% | 48.26 | 48.26 | 47.42 | 1,903,001 |
| Apr 17 2024 | 47.84 | -0.93 | -1.91% | 48.92 | 49.02 | 47.67 | 1,818,556 |
| Apr 16 2024 | 48.77 | -0.86 | -1.73% | 49.15 | 49.39 | 48.27 | 1,175,493 |
| Apr 15 2024 | 49.63 | -0.21 | -0.42% | 50.08 | 50.36 | 49.2615 | 911,101 |
| Apr 12 2024 | 49.84 | -1.44 | -2.81% | 50.75 | 50.75 | 49.82 | 1,069,125 |
| Apr 11 2024 | 51.28 | 0.63 | 1.24% | 51.04 | 51.39 | 50.295 | 833,742 |
| Apr 10 2024 | 50.65 | -2.27 | -4.29% | 51.91 | 52.15 | 50.50 | 902,018 |
| Apr 09 2024 | 52.92 | 0.40 | 0.76% | 52.53 | 53.23 | 52.49 | 1,038,971 |
| Apr 08 2024 | 52.52 | 0.34 | 0.65% | 52.60 | 53.26 | 52.42 | 862,834 |
| Apr 05 2024 | 52.18 | -0.12 | -0.23% | 51.85 | 52.31 | 51.69 | 1,858,813 |
| Apr 04 2024 | 52.30 | -0.26 | -0.49% | 53.29 | 53.53 | 52.14 | 1,798,307 |
| Apr 03 2024 | 52.56 | -0.16 | -0.30% | 52.31 | 52.71 | 52.02 | 1,298,415 |
| Apr 02 2024 | 52.72 | -0.61 | -1.14% | 52.67 | 53.07 | 52.11 | 2,113,959 |
| Apr 01 2024 | 53.33 | -1.15 | -2.11% | 54.05 | 54.36 | 53.04 | 1,547,308 |
| Mar 28 2024 | 54.48 | -0.06 | -0.11% | 54.50 | 54.82 | 54.26 | 885,582 |
| Mar 27 2024 | 54.54 | 1.03 | 1.92% | 53.57 | 54.54 | 53.43 | 2,046,641 |
| Mar 26 2024 | 53.51 | -0.07 | -0.13% | 53.64 | 54.08 | 53.37 | 1,377,639 |
| Mar 25 2024 | 53.58 | -1.24 | -2.26% | 54.01 | 54.98 | 53.31 | 2,128,701 |
| Mar 22 2024 | 54.82 | -1.04 | -1.86% | 55.74 | 56.02 | 54.70 | 701,477 |
| Mar 21 2024 | 55.86 | 0.91 | 1.66% | 55.06 | 56.12 | 54.885 | 1,519,845 |
| Mar 20 2024 | 54.95 | 2.31 | 4.39% | 52.58 | 55.05 | 52.47 | 1,041,979 |
| Mar 19 2024 | 52.64 | 0.13 | 0.25% | 52.41 | 53.01 | 52.38 | 964,041 |
| Mar 18 2024 | 52.51 | -0.01 | -0.02% | 52.84 | 53.005 | 52.31 | 1,015,522 |
| Mar 15 2024 | 52.52 | 0.47 | 0.90% | 52.03 | 52.98 | 52.03 | 1,012,519 |
| Mar 14 2024 | 52.05 | -1.86 | -3.45% | 53.80 | 53.87 | 51.90 | 1,187,050 |
| Mar 13 2024 | 53.91 | 0.31 | 0.58% | 53.60 | 54.25 | 53.37 | 798,458 |
| Mar 12 2024 | 53.60 | -0.51 | -0.94% | 54.17 | 54.33 | 53.47 | 1,012,963 |
| Mar 11 2024 | 54.11 | -0.39 | -0.72% | 53.88 | 54.46 | 53.85 | 1,106,928 |
| Mar 08 2024 | 54.50 | -0.23 | -0.42% | 54.91 | 55.52 | 54.40 | 967,645 |
| Mar 07 2024 | 54.73 | 0.51 | 0.94% | 54.61 | 54.92 | 54.43 | 909,036 |
| Mar 06 2024 | 54.22 | 0.15 | 0.28% | 54.41 | 54.63 | 53.84 | 1,129,730 |
| Mar 05 2024 | 54.07 | -0.12 | -0.22% | 54.16 | 54.34 | 53.70 | 1,616,787 |
| Mar 04 2024 | 54.19 | 0.14 | 0.26% | 54.07 | 54.41 | 53.725 | 842,332 |
| Mar 01 2024 | 54.05 | -1.07 | -1.94% | 55.33 | 55.33 | 53.72 | 1,543,736 |
| Feb 29 2024 | 55.12 | 0.27 | 0.49% | 55.30 | 55.50 | 54.48 | 1,573,134 |
| Feb 28 2024 | 54.85 | 0.11 | 0.20% | 54.40 | 55.04 | 54.185 | 798,346 |
| Feb 27 2024 | 54.74 | 1.41 | 2.64% | 53.66 | 55.13 | 53.51 | 1,669,858 |
| Feb 26 2024 | 53.33 | -1.01 | -1.86% | 54.10 | 54.64 | 53.01 | 1,061,726 |
| Feb 23 2024 | 54.34 | -0.30 | -0.55% | 54.59 | 55.00 | 54.265 | 1,050,640 |
| Feb 22 2024 | 54.64 | 0.24 | 0.44% | 54.25 | 55.02 | 54.06 | 4,202,971 |
| Feb 21 2024 | 54.40 | 0.12 | 0.22% | 54.26 | 54.62 | 53.79 | 3,847,007 |
| Feb 20 2024 | 54.28 | -0.66 | -1.20% | 54.64 | 54.90 | 53.64 | 1,078,707 |
| Feb 16 2024 | 54.94 | -0.68 | -1.22% | 55.44 | 55.57 | 54.47 | 741,552 |
| Feb 15 2024 | 55.62 | 1.49 | 2.75% | 54.59 | 55.73 | 54.55 | 996,902 |
| Feb 14 2024 | 54.13 | 0.25 | 0.46% | 54.58 | 55.06 | 54.07 | 1,999,227 |
| Feb 13 2024 | 53.88 | -1.75 | -3.15% | 53.79 | 54.235 | 53.22 | 1,668,371 |
| Feb 12 2024 | 55.63 | 0.94 | 1.72% | 54.16 | 55.73 | 53.93 | 1,630,239 |
| Feb 09 2024 | 54.69 | -3.99 | -6.80% | 56.00 | 56.67 | 53.70 | 3,807,926 |
| Feb 08 2024 | 58.68 | 0.15 | 0.26% | 58.82 | 58.85 | 57.64 | 1,604,392 |
| Feb 07 2024 | 58.53 | 0.10 | 0.17% | 58.85 | 59.37 | 58.04 | 1,089,454 |
| Feb 06 2024 | 58.43 | 1.70 | 3.00% | 56.51 | 58.585 | 56.46 | 994,618 |
| Feb 05 2024 | 56.73 | -0.29 | -0.51% | 56.39 | 56.97 | 56.11 | 1,440,293 |
| Feb 02 2024 | 57.02 | -0.53 | -0.92% | 57.05 | 57.29 | 56.36 | 1,103,089 |
| Feb 01 2024 | 57.55 | 0.70 | 1.23% | 57.35 | 57.96 | 56.64 | 1,303,955 |
| Jan 31 2024 | 56.85 | -0.15 | -0.26% | 56.77 | 58.0399 | 56.495 | 1,762,677 |
| Jan 30 2024 | 57.00 | 0.41 | 0.72% | 56.50 | 57.24 | 56.4309 | 1,572,352 |
| Jan 29 2024 | 56.59 | 0.86 | 1.54% | 55.55 | 56.725 | 55.53 | 749,333 |
| Jan 26 2024 | 55.73 | 0.36 | 0.65% | 55.72 | 56.52 | 55.58 | 847,684 |
| Jan 25 2024 | 55.37 | 0.36 | 0.65% | 55.04 | 55.52 | 54.755 | 1,125,611 |
