Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MGEL4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 14.01 | -0.02 | -0.14% | 13.86 | 14.03 | 13.86 | 2,000 |
| May 17 2024 | 14.03 | 0.00 | 0.00% | 14.03 | 14.03 | 14.03 | 0 |
| May 16 2024 | 14.03 | 0.03 | 0.21% | 14.50 | 14.50 | 14.03 | 200 |
| May 15 2024 | 14.00 | -0.60 | -4.11% | 14.51 | 14.51 | 14.00 | 1,200 |
| May 14 2024 | 14.60 | -2.41 | -14.17% | 16.01 | 16.01 | 14.41 | 8,100 |
| May 13 2024 | 17.01 | 0.00 | 0.00% | 17.01 | 17.01 | 17.01 | 0 |
| May 10 2024 | 17.01 | 0.31 | 1.86% | 17.01 | 17.01 | 17.01 | 600 |
| May 09 2024 | 16.70 | -0.80 | -4.57% | 16.85 | 16.85 | 16.70 | 600 |
| May 08 2024 | 17.50 | 0.50 | 2.94% | 17.20 | 17.50 | 17.00 | 2,900 |
| May 07 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
| May 06 2024 | 17.00 | -0.40 | -2.30% | 17.21 | 17.21 | 17.00 | 800 |
| May 03 2024 | 17.40 | -0.45 | -2.52% | 17.94 | 17.94 | 17.40 | 8,400 |
| May 02 2024 | 17.85 | -0.15 | -0.83% | 17.85 | 17.85 | 17.85 | 800 |
| Apr 30 2024 | 18.00 | -0.25 | -1.37% | 18.25 | 18.25 | 17.35 | 1,700 |
| Apr 29 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 0 |
| Apr 26 2024 | 18.25 | 0.08 | 0.44% | 18.17 | 18.25 | 17.90 | 4,900 |
| Apr 25 2024 | 18.17 | 0.00 | 0.00% | 18.17 | 18.17 | 18.17 | 0 |
| Apr 24 2024 | 18.17 | -0.08 | -0.44% | 18.17 | 18.17 | 18.17 | 300 |
| Apr 23 2024 | 18.25 | 0.43 | 2.41% | 17.82 | 18.28 | 17.82 | 3,500 |
| Apr 22 2024 | 17.82 | 0.31 | 1.77% | 17.52 | 17.82 | 17.51 | 1,100 |
| Apr 19 2024 | 17.51 | -0.48 | -2.67% | 17.41 | 17.99 | 17.41 | 1,100 |
| Apr 18 2024 | 17.99 | 0.10 | 0.56% | 17.89 | 17.99 | 17.57 | 8,200 |
| Apr 17 2024 | 17.89 | 0.45 | 2.58% | 18.48 | 18.48 | 17.83 | 2,000 |
| Apr 16 2024 | 17.44 | -1.33 | -7.09% | 18.00 | 18.48 | 17.44 | 4,700 |
| Apr 15 2024 | 18.77 | 0.66 | 3.64% | 17.77 | 18.95 | 17.77 | 1,500 |
| Apr 12 2024 | 18.11 | -0.51 | -2.74% | 18.61 | 18.75 | 18.11 | 6,500 |
| Apr 11 2024 | 18.62 | 0.12 | 0.65% | 18.50 | 18.62 | 18.50 | 3,200 |
| Apr 10 2024 | 18.50 | 0.90 | 5.11% | 17.65 | 20.37 | 16.55 | 44,100 |
| Apr 09 2024 | 17.60 | 0.39 | 2.27% | 17.22 | 17.61 | 16.69 | 2,400 |
| Apr 08 2024 | 17.21 | 0.70 | 4.24% | 16.51 | 17.21 | 16.00 | 3,000 |
| Apr 05 2024 | 16.51 | -1.29 | -7.25% | 17.50 | 17.50 | 16.00 | 2,800 |
| Apr 04 2024 | 17.80 | -0.55 | -3.00% | 18.29 | 18.92 | 17.30 | 12,000 |
| Apr 03 2024 | 18.35 | 1.80 | 10.88% | 16.80 | 18.35 | 16.80 | 3,500 |
| Apr 02 2024 | 16.55 | -0.11 | -0.66% | 17.00 | 17.00 | 16.55 | 1,500 |
| Apr 01 2024 | 16.66 | 0.36 | 2.21% | 16.50 | 17.50 | 16.50 | 8,300 |
| Mar 28 2024 | 16.30 | 0.00 | 0.00% | 16.30 | 16.31 | 16.30 | 300 |
| Mar 27 2024 | 16.30 | 0.30 | 1.88% | 16.36 | 16.98 | 16.05 | 6,100 |
| Mar 26 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 100 |
| Mar 25 2024 | 16.00 | 0.10 | 0.63% | 15.90 | 16.36 | 15.90 | 900 |
| Mar 22 2024 | 15.90 | 1.10 | 7.43% | 14.79 | 15.99 | 14.79 | 3,100 |
| Mar 21 2024 | 14.80 | 0.30 | 2.07% | 13.99 | 14.80 | 13.99 | 1,000 |
| Mar 20 2024 | 14.50 | -0.30 | -2.03% | 14.80 | 14.80 | 14.24 | 900 |
| Mar 19 2024 | 14.80 | 0.00 | 0.00% | 14.80 | 14.80 | 14.80 | 0 |
| Mar 18 2024 | 14.80 | 0.50 | 3.50% | 14.80 | 14.80 | 14.62 | 800 |
| Mar 15 2024 | 14.30 | 0.06 | 0.42% | 14.83 | 15.00 | 14.26 | 2,800 |
| Mar 14 2024 | 14.24 | -1.06 | -6.93% | 15.30 | 15.30 | 14.24 | 300 |
| Mar 13 2024 | 15.30 | 0.15 | 0.99% | 15.29 | 15.51 | 15.29 | 1,500 |
| Mar 12 2024 | 15.15 | -0.03 | -0.20% | 15.29 | 15.32 | 15.00 | 1,100 |
| Mar 11 2024 | 15.18 | 0.94 | 6.60% | 14.83 | 15.18 | 14.81 | 1,700 |
| Mar 08 2024 | 14.24 | -0.76 | -5.07% | 15.01 | 15.01 | 14.23 | 4,300 |
| Mar 07 2024 | 15.00 | 1.50 | 11.11% | 14.23 | 15.40 | 14.23 | 8,100 |
| Mar 06 2024 | 13.50 | 0.22 | 1.66% | 13.50 | 13.67 | 13.16 | 2,500 |
| Mar 05 2024 | 13.28 | 0.00 | 0.00% | 13.28 | 13.28 | 13.28 | 0 |
| Mar 04 2024 | 13.28 | -0.22 | -1.63% | 13.30 | 13.30 | 12.91 | 1,000 |
| Mar 01 2024 | 13.50 | 0.38 | 2.90% | 12.92 | 13.55 | 12.92 | 1,500 |
| Feb 29 2024 | 13.12 | -0.33 | -2.45% | 13.45 | 13.45 | 13.12 | 1,900 |
| Feb 28 2024 | 13.45 | -0.05 | -0.37% | 13.45 | 13.45 | 13.45 | 500 |
| Feb 27 2024 | 13.50 | 0.31 | 2.35% | 13.49 | 13.50 | 13.49 | 400 |
| Feb 26 2024 | 13.19 | 0.00 | 0.00% | 13.19 | 13.19 | 13.19 | 0 |
| Feb 23 2024 | 13.19 | -0.06 | -0.45% | 13.26 | 13.50 | 13.19 | 800 |
| Feb 22 2024 | 13.25 | -0.35 | -2.57% | 13.21 | 13.27 | 13.21 | 8,500 |
| Feb 21 2024 | 13.60 | 0.27 | 2.03% | 13.47 | 13.69 | 13.47 | 600 |
