Magnera Corporation (MAGN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 0.294985250737 | 18.645 | 19.39 | 17.51 | 687241 | 18.16418039 | CS |
| 4 | -1.5 | -7.42574257426 | 20.2 | 21.13 | 17.51 | 608861 | 19.19027727 | CS |
| 12 | -2.29 | -10.9099571224 | 20.99 | 22.72 | 17.09 | 1322583 | 19.26443283 | CS |
| 26 | -2.29 | -10.9099571224 | 20.99 | 22.72 | 17.09 | 1322583 | 19.26443283 | CS |
| 52 | -2.29 | -10.9099571224 | 20.99 | 22.72 | 17.09 | 1322583 | 19.26443283 | CS |
| 156 | -2.29 | -10.9099571224 | 20.99 | 22.72 | 17.09 | 1322583 | 19.26443283 | CS |
| 260 | -2.29 | -10.9099571224 | 20.99 | 22.72 | 17.09 | 1322583 | 19.26443283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 18.7 | 0.09 | 0.48 | 18.7 | 18.86 | 18.5 | 128258 |
| 1734997200 | 18.61 | 0.81 | 4.55 | 18 | 18.63 | 17.7 | 541356 |
| 1734738000 | 17.8 | -0.15 | -0.84 | 17.9 | 18.3 | 17.71 | 740039 |
| 1734651600 | 17.95 | -0.01 | -0.06 | 17.9 | 18.56 | 17.83 | 751069 |
| 1734565200 | 17.96 | -0.82 | -4.37 | 18.89 | 19.39 | 17.51 | 823690 |
| 1734478800 | 18.78 | -0.08 | -0.42 | 18.645 | 18.945 | 18.58 | 580050 |
| 1734392400 | 18.86 | -0.15 | -0.79 | 18.9095 | 19.59 | 18.81 | 455899 |
| 1734133200 | 19.01 | -0.2 | -1.04 | 19.125 | 19.16 | 18.77 | 348192 |
| 1734046800 | 19.21 | -0.55 | -2.78 | 19.57 | 19.62 | 19 | 378093 |
| 1733960400 | 19.76 | 0.34 | 1.75 | 19.33 | 20.62 | 19.0515 | 553460 |
| 1733874000 | 19.42 | -0.09 | -0.46 | 19.4 | 19.63 | 19.01 | 488237 |
| 1733787600 | 19.51 | -0.25 | -1.27 | 19.76 | 20.02 | 19.3 | 645188 |
| 1733528400 | 19.76 | 0.76 | 4.00 | 19.09 | 19.76 | 18.84 | 514535 |
| 1733442000 | 19 | -0.59 | -3.01 | 19.55 | 19.55 | 18.25 | 791798 |
| 1733355600 | 19.59 | -0.41 | -2.05 | 20.25 | 20.29 | 19.085 | 746431 |
| 1733269200 | 20 | -0.05 | -0.25 | 19.84 | 20.01 | 19.5 | 527472 |
| 1733182800 | 20.05 | -0.43 | -2.10 | 20.33 | 20.46 | 19.76 | 630762 |
| 1732917840 | 20.48 | 0.06 | 0.29 | 20.59 | 21.13 | 20.46 | 623166 |
| 1732750800 | 20.42 | 0.86 | 4.40 | 19.65 | 20.53 | 19.62 | 413669 |
| 1732664400 | 19.56 | -0.89 | -4.35 | 20.2 | 20.22 | 19.19 | 1015257 |
| 1732578000 | 20.45 | 0.72 | 3.65 | 19.81 | 20.68 | 19.58 | 1151696 |
| 1732318800 | 19.73 | 0.59 | 3.08 | 19.425 | 20.39 | 19.19 | 1540434 |
| 1732232400 | 19.14 | 0.69 | 3.74 | 18.345 | 19.21 | 18.2 | 1375967 |
| 1732146000 | 18.45 | 0.37 | 2.05 | 17.74 | 18.685 | 17.41 | 569044 |
| 1732059600 | 18.08 | -0.3 | -1.63 | 18.42 | 18.42 | 17.95 | 1508337 |
| 1731973200 | 18.38 | -0.08 | -0.43 | 18.16 | 18.39 | 18.03 | 2668220 |
| 1731714000 | 18.46 | 1.26 | 7.33 | 17.405 | 19.01 | 17.09 | 1181948 |
| 1731627600 | 17.2 | -1.2 | -6.52 | 18.4 | 18.4 | 17.13 | 1424578 |
| 1731541200 | 18.4 | -0.51 | -2.70 | 18.94 | 19.14 | 18.32 | 985159 |
| 1731454800 | 18.91 | -0.38 | -1.97 | 19.4 | 19.62 | 18.31 | 1202211 |
| 1731368400 | 19.29 | 0.04 | 0.21 | 19.29 | 19.81 | 19.045 | 1088330 |
| 1731109200 | 19.25 | 0.75 | 4.05 | 18.365 | 19.39 | 18.28 | 2378993 |
| 1731022800 | 18.5 | -1.5 | -7.50 | 20.04 | 20.09 | 18.25 | 6956504 |
| 1730936400 | 20 | -1.5 | -6.98 | 22 | 22.63 | 19.74 | 4595235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
