Register for real-time alerts, custom portfolio, and market movers
MAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 19.17 | 0.00 | 0.00% | 19.17 | 19.17 | 19.17 | 0 |
| Sep 19 2024 | 19.17 | 0.18 | 0.95% | 19.62 | 19.69 | 19.04 | 103,359 |
| Sep 18 2024 | 18.99 | -0.66 | -3.36% | 19.66 | 20.06 | 18.97 | 281,515 |
| Sep 17 2024 | 19.65 | 0.06 | 0.31% | 19.38 | 19.86 | 19.31 | 139,555 |
| Sep 16 2024 | 19.59 | -0.17 | -0.86% | 19.79 | 19.94 | 19.43 | 127,451 |
| Sep 13 2024 | 19.76 | 1.17 | 6.29% | 18.87 | 19.78 | 18.80 | 234,576 |
| Sep 12 2024 | 18.59 | 1.47 | 8.59% | 17.41 | 18.74 | 17.41 | 269,513 |
| Sep 11 2024 | 17.12 | 0.32 | 1.90% | 16.70 | 17.13 | 16.57 | 205,218 |
| Sep 10 2024 | 16.80 | 0.57 | 3.51% | 16.29 | 16.80 | 16.15 | 89,222 |
| Sep 09 2024 | 16.23 | 0.34 | 2.14% | 15.97 | 16.37 | 15.97 | 114,647 |
| Sep 06 2024 | 15.89 | -0.54 | -3.29% | 16.49 | 16.53 | 15.89 | 87,549 |
| Sep 05 2024 | 16.43 | 0.02 | 0.12% | 16.80 | 16.80 | 16.36 | 180,526 |
| Sep 04 2024 | 16.41 | -0.12 | -0.73% | 16.50 | 16.72 | 16.40 | 83,605 |
| Sep 03 2024 | 16.53 | -1.09 | -6.19% | 17.22 | 17.22 | 16.42 | 173,422 |
| Aug 30 2024 | 17.62 | -0.20 | -1.12% | 17.80 | 17.82 | 17.46 | 233,064 |
| Aug 29 2024 | 17.82 | 0.15 | 0.85% | 17.73 | 18.05 | 17.73 | 66,670 |
| Aug 28 2024 | 17.67 | -0.61 | -3.34% | 17.93 | 17.93 | 17.41 | 142,387 |
| Aug 27 2024 | 18.28 | 0.03 | 0.16% | 18.13 | 18.41 | 17.92 | 80,497 |
| Aug 26 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 0 |
| Aug 23 2024 | 18.25 | 0.00 | 0.00% | 18.47 | 18.51 | 18.09 | 70,953 |
| Aug 22 2024 | 18.25 | -0.42 | -2.25% | 18.42 | 18.42 | 17.99 | 91,856 |
| Aug 21 2024 | 18.67 | 0.26 | 1.41% | 18.31 | 18.73 | 18.14 | 78,728 |
| Aug 20 2024 | 18.41 | 0.10 | 0.55% | 18.64 | 18.78 | 18.25 | 78,802 |
| Aug 19 2024 | 18.31 | 0.55 | 3.10% | 17.73 | 18.50 | 17.66 | 148,897 |
| Aug 16 2024 | 17.76 | 0.00 | 0.00% | 17.89 | 18.15 | 17.56 | 131,519 |
| Aug 15 2024 | 17.76 | 0.66 | 3.86% | 17.29 | 17.95 | 17.10 | 173,258 |
| Aug 14 2024 | 17.10 | -0.02 | -0.12% | 17.00 | 17.27 | 16.82 | 129,588 |
| Aug 13 2024 | 17.12 | 0.21 | 1.24% | 16.79 | 17.35 | 16.79 | 145,354 |
| Aug 12 2024 | 16.91 | 0.40 | 2.42% | 16.71 | 17.09 | 16.40 | 146,522 |
| Aug 09 2024 | 16.51 | 0.04 | 0.24% | 16.49 | 16.66 | 16.35 | 110,629 |
| Aug 08 2024 | 16.47 | 0.19 | 1.17% | 16.47 | 16.75 | 16.20 | 131,635 |
| Aug 07 2024 | 16.28 | -0.49 | -2.92% | 16.91 | 17.01 | 16.15 | 190,071 |
| Aug 06 2024 | 16.77 | -0.80 | -4.55% | 16.31 | 16.94 | 15.92 | 239,799 |
| Aug 02 2024 | 17.57 | -0.71 | -3.88% | 18.42 | 19.65 | 17.30 | 258,981 |
| Aug 01 2024 | 18.28 | -0.63 | -3.33% | 18.80 | 18.81 | 17.80 | 165,044 |
| Jul 31 2024 | 18.91 | 0.43 | 2.33% | 18.80 | 19.11 | 18.62 | 146,781 |
| Jul 30 2024 | 18.48 | 0.14 | 0.76% | 18.42 | 18.62 | 18.23 | 98,845 |
| Jul 29 2024 | 18.34 | 0.23 | 1.27% | 18.20 | 18.36 | 17.85 | 115,552 |
| Jul 26 2024 | 18.11 | 0.17 | 0.95% | 18.18 | 18.24 | 17.92 | 105,962 |
| Jul 25 2024 | 17.94 | -0.70 | -3.76% | 17.87 | 18.19 | 17.66 | 198,271 |
| Jul 24 2024 | 18.64 | 0.33 | 1.80% | 18.66 | 19.41 | 18.61 | 337,018 |
| Jul 23 2024 | 18.31 | 0.17 | 0.94% | 18.16 | 18.50 | 18.08 | 89,605 |
| Jul 22 2024 | 18.14 | -0.21 | -1.14% | 17.96 | 18.23 | 17.79 | 106,954 |
| Jul 19 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.35 | 18.35 | 0 |
| Jul 18 2024 | 18.35 | -0.42 | -2.24% | 18.77 | 18.97 | 18.13 | 240,143 |
| Jul 17 2024 | 18.77 | -0.40 | -2.09% | 19.08 | 19.26 | 18.55 | 153,851 |
| Jul 16 2024 | 19.17 | 0.98 | 5.39% | 18.34 | 19.19 | 18.20 | 229,639 |
| Jul 15 2024 | 18.19 | -0.34 | -1.83% | 18.63 | 18.63 | 18.08 | 200,848 |
| Jul 12 2024 | 18.53 | 0.15 | 0.82% | 18.15 | 18.61 | 18.15 | 155,142 |
| Jul 11 2024 | 18.38 | 0.31 | 1.72% | 18.55 | 18.59 | 17.98 | 188,649 |
| Jul 10 2024 | 18.07 | 1.19 | 7.05% | 17.01 | 18.09 | 17.01 | 125,168 |
| Jul 09 2024 | 16.88 | -0.11 | -0.65% | 16.96 | 17.05 | 16.74 | 101,497 |
| Jul 08 2024 | 16.99 | 0.03 | 0.18% | 16.85 | 17.04 | 16.66 | 133,902 |
| Jul 05 2024 | 16.96 | 0.11 | 0.65% | 16.93 | 17.24 | 16.85 | 204,060 |
| Jul 04 2024 | 16.85 | 0.06 | 0.36% | 16.71 | 16.96 | 16.70 | 39,186 |
| Jul 03 2024 | 16.79 | 0.54 | 3.32% | 16.62 | 17.00 | 16.62 | 111,774 |
| Jul 02 2024 | 16.25 | 0.27 | 1.69% | 15.97 | 16.26 | 15.86 | 151,216 |
| Jun 28 2024 | 15.98 | -0.16 | -0.99% | 16.30 | 16.35 | 15.86 | 129,230 |
| Jun 27 2024 | 16.14 | 0.13 | 0.81% | 16.15 | 16.31 | 16.11 | 94,756 |
| Jun 26 2024 | 16.01 | 0.05 | 0.31% | 15.72 | 16.05 | 15.64 | 86,135 |
| Jun 25 2024 | 15.96 | -0.31 | -1.91% | 16.26 | 16.26 | 15.88 | 78,734 |
| Jun 24 2024 | 16.27 | -0.24 | -1.45% | 16.45 | 16.59 | 16.22 | 122,062 |
