Register to chat with like-minded investors on our interactive forums.
MTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 20.30 | 0.33 | 1.65% | 19.99 | 20.385 | 19.91 | 1,224,208 |
| Apr 22 2024 | 19.97 | 0.14 | 0.71% | 19.95 | 20.14 | 19.81 | 2,239,456 |
| Apr 19 2024 | 19.83 | 0.25 | 1.28% | 19.57 | 19.84 | 19.57 | 1,660,911 |
| Apr 18 2024 | 19.58 | 0.20 | 1.03% | 19.47 | 19.69 | 19.32 | 1,339,867 |
| Apr 17 2024 | 19.38 | -0.12 | -0.62% | 19.57 | 19.745 | 19.36 | 2,009,400 |
| Apr 16 2024 | 19.50 | -0.08 | -0.41% | 19.375 | 19.63 | 19.285 | 2,698,652 |
| Apr 15 2024 | 19.58 | -0.16 | -0.81% | 19.91 | 19.94 | 19.52 | 1,841,413 |
| Apr 12 2024 | 19.74 | -0.16 | -0.80% | 19.76 | 19.905 | 19.635 | 1,262,759 |
| Apr 11 2024 | 19.90 | 0.08 | 0.40% | 19.92 | 19.995 | 19.77 | 1,633,534 |
| Apr 10 2024 | 19.82 | -0.79 | -3.83% | 20.36 | 20.415 | 19.65 | 2,436,586 |
| Apr 09 2024 | 20.61 | -0.19 | -0.91% | 20.83 | 20.94 | 20.571 | 1,388,369 |
| Apr 08 2024 | 20.80 | 0.12 | 0.58% | 20.73 | 20.925 | 20.72 | 1,349,518 |
| Apr 05 2024 | 20.68 | 0.13 | 0.63% | 20.60 | 20.90 | 20.54 | 1,707,250 |
| Apr 04 2024 | 20.55 | -1.13 | -5.21% | 21.48 | 21.54 | 20.49 | 3,352,069 |
| Apr 03 2024 | 21.68 | -0.17 | -0.78% | 21.84 | 22.02 | 21.66 | 2,458,914 |
| Apr 02 2024 | 21.85 | -0.04 | -0.18% | 21.795 | 22.06 | 21.655 | 1,933,353 |
| Apr 01 2024 | 21.89 | -0.47 | -2.10% | 22.31 | 22.31 | 21.88 | 1,671,018 |
| Mar 28 2024 | 22.36 | 0.23 | 1.04% | 22.14 | 22.43 | 22.14 | 1,809,211 |
| Mar 27 2024 | 22.13 | 0.39 | 1.79% | 21.91 | 22.18 | 21.85 | 2,037,711 |
| Mar 26 2024 | 21.74 | -0.10 | -0.46% | 21.90 | 21.94 | 21.73 | 1,397,710 |
| Mar 25 2024 | 21.84 | 0.05 | 0.23% | 21.79 | 22.035 | 21.705 | 1,459,432 |
| Mar 22 2024 | 21.79 | -0.12 | -0.55% | 21.91 | 21.96 | 21.73 | 2,021,319 |
| Mar 21 2024 | 21.91 | -0.05 | -0.23% | 22.01 | 22.01 | 21.67 | 2,568,780 |
| Mar 20 2024 | 21.96 | 1.00 | 4.77% | 20.97 | 22.015 | 20.915 | 4,160,948 |
| Mar 19 2024 | 20.96 | 0.36 | 1.75% | 20.59 | 21.00 | 20.585 | 1,643,400 |
| Mar 18 2024 | 20.60 | -0.39 | -1.86% | 20.99 | 21.06 | 20.59 | 2,484,093 |
| Mar 15 2024 | 20.99 | -0.01 | -0.05% | 20.89 | 21.175 | 20.89 | 8,262,324 |
| Mar 14 2024 | 21.00 | 0.02 | 0.10% | 21.04 | 21.21 | 20.895 | 2,692,007 |
| Mar 13 2024 | 20.98 | 0.05 | 0.24% | 20.93 | 21.1875 | 20.87 | 1,857,485 |
| Mar 12 2024 | 20.93 | 0.05 | 0.24% | 20.82 | 21.085 | 20.755 | 2,506,833 |
| Mar 11 2024 | 20.88 | 1.13 | 5.72% | 19.82 | 20.94 | 19.80 | 4,181,397 |
| Mar 08 2024 | 19.75 | 0.01 | 0.05% | 19.77 | 20.03 | 19.73 | 1,685,737 |
| Mar 07 2024 | 19.74 | -0.21 | -1.05% | 20.03 | 20.285 | 19.6975 | 1,910,041 |
| Mar 06 2024 | 19.95 | 0.16 | 0.81% | 19.89 | 20.11 | 19.81 | 3,348,011 |
| Mar 05 2024 | 19.79 | 0.03 | 0.15% | 19.72 | 19.995 | 19.655 | 2,000,393 |
| Mar 04 2024 | 19.76 | -0.06 | -0.30% | 19.90 | 20.21 | 19.70 | 1,791,858 |
| Mar 01 2024 | 19.82 | -0.07 | -0.35% | 19.85 | 19.955 | 19.71 | 1,177,675 |
| Feb 29 2024 | 19.89 | -0.02 | -0.10% | 20.08 | 20.08 | 19.732 | 1,971,140 |
| Feb 28 2024 | 19.91 | 0.52 | 2.68% | 19.38 | 20.04 | 19.32 | 2,327,502 |
| Feb 27 2024 | 19.39 | 0.16 | 0.83% | 19.26 | 19.41 | 19.22 | 1,314,799 |
| Feb 26 2024 | 19.23 | -0.06 | -0.31% | 19.24 | 19.32 | 19.15 | 1,495,409 |
| Feb 23 2024 | 19.29 | 0.21 | 1.10% | 19.12 | 19.395 | 19.095 | 1,477,874 |
| Feb 22 2024 | 19.08 | -0.17 | -0.88% | 19.28 | 19.30 | 18.98 | 1,945,522 |
| Feb 21 2024 | 19.25 | 0.07 | 0.36% | 19.18 | 19.40 | 19.105 | 1,645,571 |
| Feb 20 2024 | 19.18 | -0.14 | -0.72% | 19.14 | 19.27 | 19.085 | 1,891,556 |
| Feb 16 2024 | 19.32 | -0.19 | -0.97% | 19.46 | 19.645 | 19.305 | 2,029,273 |
| Feb 15 2024 | 19.51 | 0.15 | 0.77% | 19.48 | 19.59 | 19.37 | 1,680,244 |
| Feb 14 2024 | 19.36 | 0.21 | 1.10% | 19.16 | 19.39 | 19.10 | 1,784,357 |
| Feb 13 2024 | 19.15 | -0.19 | -0.98% | 19.13 | 19.25 | 18.95 | 2,737,774 |
| Feb 12 2024 | 19.34 | 0.27 | 1.42% | 19.10 | 19.52 | 19.065 | 2,132,604 |
| Feb 09 2024 | 19.07 | 0.14 | 0.74% | 19.00 | 19.11 | 18.68 | 2,420,329 |
| Feb 08 2024 | 18.93 | -0.13 | -0.68% | 19.08 | 19.18 | 18.715 | 3,553,340 |
| Feb 07 2024 | 19.06 | -0.44 | -2.26% | 19.49 | 19.525 | 19.04 | 2,451,602 |
| Feb 06 2024 | 19.50 | 0.26 | 1.35% | 19.29 | 19.5926 | 19.25 | 2,306,371 |
| Feb 05 2024 | 19.24 | -0.57 | -2.88% | 19.73 | 19.73 | 19.14 | 2,466,194 |
| Feb 02 2024 | 19.81 | -0.16 | -0.80% | 19.92 | 20.00 | 19.77 | 2,494,912 |
| Feb 01 2024 | 19.97 | 0.13 | 0.66% | 19.82 | 20.03 | 19.50 | 2,934,142 |
| Jan 31 2024 | 19.84 | -0.38 | -1.88% | 20.19 | 20.26 | 19.81 | 2,099,920 |
| Jan 30 2024 | 20.22 | 0.11 | 0.55% | 20.08 | 20.25 | 20.04 | 1,632,897 |
| Jan 29 2024 | 20.11 | 0.05 | 0.25% | 19.95 | 20.15 | 19.95 | 1,660,694 |
| Jan 26 2024 | 20.06 | 0.20 | 1.01% | 19.91 | 20.075 | 19.86 | 1,500,993 |
| Jan 25 2024 | 19.86 | 0.05 | 0.25% | 19.98 | 20.02 | 19.73 | 1,485,682 |
