Magnera Corporation (MAGN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.5401540154 | 18.18 | 18.52 | 16.92 | 425676 | 17.80777087 | CS |
| 4 | -0.26 | -1.43171806167 | 18.16 | 19.44 | 16.92 | 369197 | 18.18549907 | CS |
| 12 | -3.09 | -14.7212958552 | 20.99 | 22.72 | 16.92 | 975185 | 19.12659346 | CS |
| 26 | -3.09 | -14.7212958552 | 20.99 | 22.72 | 16.92 | 975185 | 19.12659346 | CS |
| 52 | -3.09 | -14.7212958552 | 20.99 | 22.72 | 16.92 | 975185 | 19.12659346 | CS |
| 156 | -3.09 | -14.7212958552 | 20.99 | 22.72 | 16.92 | 975185 | 19.12659346 | CS |
| 260 | -3.09 | -14.7212958552 | 20.99 | 22.72 | 16.92 | 975185 | 19.12659346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 17.9 | 0.34 | 1.94 | 17.51 | 17.98 | 16.92 | 616786 |
| 1737675600 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
| 1737589200 | 17.56 | -0.3 | -1.68 | 17.85 | 17.955 | 17.52 | 304565 |
| 1737502800 | 17.86 | -0.21 | -1.16 | 18.3 | 18.52 | 17.79 | 354219 |
| 1737157200 | 18.07 | 0.16 | 0.89 | 18 | 18.37 | 17.69 | 367516 |
| 1737070800 | 17.91 | 0.08 | 0.45 | 17.87 | 18.06 | 17.61 | 215068 |
| 1736984400 | 17.83 | -0.15 | -0.83 | 18.43 | 18.575 | 17.53 | 314163 |
| 1736898000 | 17.98 | -0.14 | -0.77 | 18.34 | 18.525 | 17.96 | 219466 |
| 1736811600 | 18.12 | -0.28 | -1.52 | 18.37 | 18.4 | 17.95 | 267646 |
| 1736552400 | 18.4 | -0.29 | -1.55 | 18.4 | 18.63 | 17.92 | 345179 |
| 1736379600 | 18.69 | 0.06 | 0.32 | 18.495 | 18.78 | 17.78 | 739310 |
| 1736293200 | 18.63 | -0.18 | -0.96 | 18.89 | 19.23 | 18.51 | 235079 |
| 1736206800 | 18.81 | 0.09 | 0.48 | 18.88 | 19.44 | 18.75 | 285592 |
| 1735947600 | 18.72 | 0.69 | 3.83 | 18.21 | 18.79 | 18.085 | 358705 |
| 1735861200 | 18.03 | -0.14 | -0.77 | 18.2 | 18.51 | 17.91 | 230897 |
| 1735688400 | 18.17 | 0.29 | 1.62 | 17.98 | 18.17 | 17.5 | 625251 |
| 1735602000 | 17.88 | -0.43 | -2.35 | 18.16 | 18.16 | 17.535 | 402042 |
| 1735342800 | 18.31 | 0.12 | 0.66 | 18 | 18.46 | 17.83 | 311622 |
| 1735256400 | 18.19 | -0.51 | -2.73 | 18.43 | 18.84 | 18.12 | 174792 |
| 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.
