Register for streaming realtime charts, analysis tools, and prices.
MGAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 329.50 | 3.00 | 0.92% | 330.50 | 330.50 | 323.50 | 191,447 |
| May 15 2024 | 326.50 | 3.50 | 1.08% | 323.50 | 328.00 | 322.00 | 241,718 |
| May 14 2024 | 323.00 | 1.00 | 0.31% | 322.00 | 323.50 | 319.50 | 1,477,078 |
| May 13 2024 | 322.00 | -4.50 | -1.38% | 326.50 | 326.50 | 322.00 | 374,562 |
| May 10 2024 | 326.50 | 3.50 | 1.08% | 328.50 | 329.50 | 322.50 | 372,204 |
| May 09 2024 | 323.00 | 1.00 | 0.31% | 322.00 | 324.00 | 319.00 | 488,952 |
| May 08 2024 | 322.00 | 3.50 | 1.10% | 320.00 | 322.00 | 313.00 | 643,767 |
| May 07 2024 | 318.50 | 4.00 | 1.27% | 317.00 | 318.50 | 313.00 | 321,191 |
| May 03 2024 | 314.50 | -0.50 | -0.16% | 314.50 | 318.50 | 314.50 | 513,663 |
| May 02 2024 | 315.00 | 2.50 | 0.80% | 314.00 | 317.00 | 312.00 | 1,298,712 |
| May 01 2024 | 312.50 | -1.50 | -0.48% | 308.00 | 315.50 | 307.50 | 992,842 |
| Apr 30 2024 | 314.00 | -2.00 | -0.63% | 316.50 | 318.50 | 311.00 | 1,356,105 |
| Apr 29 2024 | 316.00 | 10.00 | 3.27% | 311.00 | 316.50 | 307.50 | 827,320 |
| Apr 26 2024 | 306.00 | 3.50 | 1.16% | 300.00 | 306.50 | 300.00 | 592,505 |
| Apr 25 2024 | 302.50 | -4.50 | -1.47% | 301.00 | 304.00 | 299.50 | 674,798 |
| Apr 24 2024 | 307.00 | 8.50 | 2.85% | 300.00 | 309.00 | 300.00 | 2,124,153 |
| Apr 23 2024 | 298.50 | -1.50 | -0.50% | 300.00 | 304.00 | 296.50 | 1,057,129 |
| Apr 22 2024 | 300.00 | 12.50 | 4.35% | 287.00 | 301.00 | 287.00 | 714,123 |
| Apr 19 2024 | 287.50 | -2.00 | -0.69% | 285.00 | 288.50 | 284.50 | 796,083 |
| Apr 18 2024 | 289.50 | 4.00 | 1.40% | 292.00 | 292.00 | 286.00 | 303,989 |
| Apr 17 2024 | 285.50 | -1.00 | -0.35% | 281.50 | 289.00 | 281.50 | 771,048 |
| Apr 16 2024 | 286.50 | -3.50 | -1.21% | 288.00 | 288.50 | 283.50 | 1,317,822 |
| Apr 15 2024 | 290.00 | 0.00 | 0.00% | 288.00 | 293.50 | 288.00 | 442,378 |
| Apr 12 2024 | 290.00 | 2.50 | 0.87% | 296.00 | 296.00 | 290.00 | 738,250 |
| Apr 11 2024 | 287.50 | 1.00 | 0.35% | 288.00 | 290.50 | 286.50 | 231,819 |
| Apr 10 2024 | 286.50 | 1.50 | 0.53% | 290.00 | 290.00 | 285.00 | 244,402 |
| Apr 09 2024 | 285.00 | 0.50 | 0.18% | 280.00 | 289.00 | 280.00 | 234,813 |
| Apr 08 2024 | 284.50 | 2.00 | 0.71% | 285.00 | 285.50 | 281.50 | 213,631 |
| Apr 05 2024 | 282.50 | -6.00 | -2.08% | 287.00 | 287.00 | 280.00 | 153,531 |
| Apr 04 2024 | 288.50 | 1.50 | 0.52% | 285.50 | 288.50 | 285.50 | 398,792 |
| Apr 03 2024 | 287.00 | 3.00 | 1.06% | 282.50 | 288.00 | 282.50 | 406,668 |
| Apr 02 2024 | 284.00 | -1.00 | -0.35% | 294.00 | 294.00 | 283.00 | 629,631 |
| Mar 28 2024 | 285.00 | -4.50 | -1.55% | 288.50 | 289.50 | 285.00 | 691,747 |
| Mar 27 2024 | 289.50 | 6.00 | 2.12% | 281.50 | 290.00 | 281.00 | 298,029 |
| Mar 26 2024 | 283.50 | -0.50 | -0.18% | 282.50 | 286.00 | 281.50 | 1,166,973 |
| Mar 25 2024 | 284.00 | -6.00 | -2.07% | 285.00 | 289.00 | 283.00 | 2,710,670 |
| Mar 22 2024 | 290.00 | -3.50 | -1.19% | 285.00 | 294.50 | 285.00 | 1,357,211 |
| Mar 21 2024 | 293.50 | 2.50 | 0.86% | 293.50 | 295.50 | 290.00 | 824,049 |
| Mar 20 2024 | 291.00 | 4.50 | 1.57% | 285.00 | 292.00 | 285.00 | 227,172 |
| Mar 19 2024 | 286.50 | 2.50 | 0.88% | 280.00 | 288.50 | 280.00 | 1,142,379 |
| Mar 18 2024 | 284.00 | 6.50 | 2.34% | 277.00 | 288.50 | 277.00 | 720,160 |
| Mar 15 2024 | 277.50 | 9.50 | 3.54% | 267.00 | 277.50 | 267.00 | 2,320,540 |
| Mar 14 2024 | 268.00 | 2.50 | 0.94% | 259.00 | 271.00 | 259.00 | 1,408,821 |
| Mar 13 2024 | 265.50 | 2.00 | 0.76% | 262.50 | 266.00 | 261.00 | 485,432 |
| Mar 12 2024 | 263.50 | -5.50 | -2.04% | 263.50 | 267.00 | 259.00 | 3,423,961 |
| Mar 11 2024 | 269.00 | 2.00 | 0.75% | 267.00 | 269.00 | 264.50 | 804,957 |
| Mar 08 2024 | 267.00 | -1.50 | -0.56% | 269.00 | 270.50 | 265.00 | 335,450 |
| Mar 07 2024 | 268.50 | 1.00 | 0.37% | 269.00 | 272.00 | 268.50 | 139,779 |
| Mar 06 2024 | 267.50 | 6.00 | 2.29% | 261.00 | 268.50 | 261.00 | 456,698 |
| Mar 05 2024 | 261.50 | -3.50 | -1.32% | 257.50 | 267.00 | 257.50 | 565,215 |
| Mar 04 2024 | 265.00 | 0.00 | 0.00% | 266.00 | 266.00 | 263.00 | 144,450 |
| Mar 01 2024 | 265.00 | 1.00 | 0.38% | 266.50 | 266.50 | 262.50 | 550,746 |
| Feb 29 2024 | 264.00 | 3.00 | 1.15% | 268.50 | 268.50 | 262.50 | 710,802 |
| Feb 28 2024 | 261.00 | -5.00 | -1.88% | 270.00 | 270.00 | 261.00 | 276,301 |
| Feb 27 2024 | 266.00 | 1.00 | 0.38% | 267.00 | 267.00 | 263.00 | 288,860 |
| Feb 26 2024 | 265.00 | -2.00 | -0.75% | 263.00 | 267.00 | 263.00 | 206,165 |
| Feb 23 2024 | 267.00 | -2.50 | -0.93% | 261.50 | 268.50 | 261.50 | 361,097 |
| Feb 22 2024 | 269.50 | 2.50 | 0.94% | 267.00 | 270.00 | 267.00 | 426,626 |
| Feb 21 2024 | 267.00 | -0.50 | -0.19% | 266.00 | 268.50 | 265.50 | 1,218,412 |
| Feb 20 2024 | 267.50 | -4.00 | -1.47% | 270.00 | 271.50 | 267.50 | 445,448 |
| Feb 19 2024 | 271.50 | 1.50 | 0.56% | 275.50 | 275.50 | 269.00 | 189,383 |
