Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MGNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 28.7096 | -0.52 | -1.77% | 29.25 | 29.25 | 28.7096 | 2,643 |
| Jul 23 2024 | 29.2255 | -0.20 | -0.67% | 29.19 | 29.30 | 29.19 | 16,928 |
| Jul 22 2024 | 29.4239 | 0.02 | 0.06% | 29.30 | 29.46 | 29.30 | 6,258 |
| Jul 19 2024 | 29.4049 | -0.17 | -0.57% | 29.33 | 29.52 | 29.30 | 102,237 |
| Jul 18 2024 | 29.5722 | -0.71 | -2.34% | 29.94 | 30.2099 | 29.49 | 43,170 |
| Jul 17 2024 | 30.2796 | -0.59 | -1.91% | 30.77 | 30.77 | 30.21 | 18,999 |
| Jul 16 2024 | 30.8701 | 0.13 | 0.43% | 30.55 | 30.8701 | 30.55 | 25,520 |
| Jul 15 2024 | 30.738 | -0.24 | -0.79% | 30.82 | 30.955 | 30.738 | 49,486 |
| Jul 12 2024 | 30.9827 | 0.11 | 0.36% | 31.05 | 31.10 | 30.96 | 8,723 |
| Jul 11 2024 | 30.8727 | 0.43 | 1.41% | 30.81 | 30.8727 | 30.66 | 7,300 |
| Jul 10 2024 | 30.4438 | 0.35 | 1.16% | 30.39 | 30.4438 | 30.26 | 3,109 |
| Jul 09 2024 | 30.0934 | -0.20 | -0.66% | 30.29 | 30.3799 | 30.09 | 6,556 |
| Jul 08 2024 | 30.2931 | -0.17 | -0.55% | 30.31 | 30.40 | 30.22 | 8,735 |
| Jul 05 2024 | 30.46 | -0.07 | -0.23% | 30.93 | 30.95 | 30.44 | 115,708 |
| Jul 03 2024 | 30.5302 | 0.77 | 2.60% | 30.55 | 30.55 | 30.48 | 2,783 |
| Jul 02 2024 | 29.7577 | 0.16 | 0.55% | 29.64 | 29.83 | 29.56 | 3,676 |
| Jul 01 2024 | 29.5946 | -0.21 | -0.71% | 29.96 | 29.96 | 29.53 | 8,596 |
| Jun 28 2024 | 29.8055 | 0.00 | 0.00% | 29.8055 | 29.8055 | 29.8055 | 0 |
| Jun 27 2024 | 29.8055 | -0.03 | -0.09% | 29.94 | 29.94 | 29.7576 | 3,148 |
| Jun 26 2024 | 29.8333 | -0.02 | -0.06% | 29.80 | 29.8333 | 29.68 | 11,248 |
| Jun 25 2024 | 29.8505 | -0.47 | -1.55% | 30.15 | 30.15 | 29.8306 | 13,297 |
| Jun 24 2024 | 30.319 | 0.75 | 2.54% | 29.39 | 30.705 | 29.39 | 8,872 |
| Jun 21 2024 | 29.5676 | -0.27 | -0.92% | 29.74 | 29.74 | 29.44 | 213,876 |
| Jun 20 2024 | 29.8421 | 0.33 | 1.13% | 29.72 | 30.58 | 29.72 | 17,213 |
| Jun 18 2024 | 29.5086 | 0.14 | 0.47% | 29.37 | 29.70 | 29.37 | 5,385 |
| Jun 17 2024 | 29.37 | -0.05 | -0.17% | 29.38 | 29.38 | 29.05 | 9,669 |
| Jun 14 2024 | 29.4199 | -0.55 | -1.84% | 29.81 | 29.81 | 29.328 | 10,510 |
| Jun 13 2024 | 29.9708 | -0.47 | -1.55% | 30.31 | 30.31 | 29.775 | 12,311 |
| Jun 12 2024 | 30.442 | 0.13 | 0.41% | 31.09 | 31.09 | 30.3301 | 16,827 |
| Jun 11 2024 | 30.3163 | -0.21 | -0.69% | 30.15 | 30.41 | 30.10 | 10,628 |
| Jun 10 2024 | 30.5282 | 0.50 | 1.67% | 30.33 | 30.79 | 30.33 | 3,734 |
| Jun 07 2024 | 30.0279 | -0.64 | -2.09% | 30.16 | 30.57 | 30.02 | 18,241 |
| Jun 06 2024 | 30.6699 | 0.13 | 0.44% | 30.6059 | 30.705 | 30.59 | 7,539 |
| Jun 05 2024 | 30.5365 | 0.37 | 1.22% | 30.29 | 30.84 | 30.29 | 21,972 |
| Jun 04 2024 | 30.1677 | -1.01 | -3.24% | 30.79 | 30.79 | 30.0196 | 16,305 |
| Jun 03 2024 | 31.1768 | -0.63 | -1.98% | 31.97 | 32.12 | 31.11 | 5,012 |
| May 31 2024 | 31.8068 | 0.00 | -0.01% | 32.07 | 32.71 | 31.46 | 16,649 |
| May 30 2024 | 31.8115 | 0.25 | 0.79% | 31.56 | 32.195 | 31.56 | 189,716 |
| May 29 2024 | 31.5635 | -0.46 | -1.45% | 31.74 | 31.95 | 31.49 | 8,952 |
| May 28 2024 | 32.0268 | 0.61 | 1.93% | 31.815 | 32.44 | 31.81 | 17,503 |
| May 24 2024 | 31.42 | 0.62 | 2.00% | 31.1566 | 31.64 | 31.1566 | 3,257 |
| May 23 2024 | 30.8045 | -0.37 | -1.19% | 31.34 | 31.34 | 30.74 | 2,971 |
| May 22 2024 | 31.1745 | -0.85 | -2.64% | 31.55 | 31.97 | 31.1107 | 24,415 |
| May 21 2024 | 32.02 | -0.08 | -0.26% | 32.09 | 32.1987 | 31.93 | 24,806 |
| May 20 2024 | 32.1029 | 0.34 | 1.07% | 31.80 | 32.1029 | 31.80 | 93,380 |
| May 17 2024 | 31.7629 | 0.62 | 1.99% | 31.35 | 31.78 | 31.3499 | 21,472 |
| May 16 2024 | 31.1433 | -0.13 | -0.42% | 31.315 | 31.37 | 31.1433 | 10,432 |
| May 15 2024 | 31.2744 | 0.16 | 0.53% | 31.21 | 31.34 | 30.96 | 17,494 |
| May 14 2024 | 31.11 | 0.28 | 0.91% | 31.06 | 31.12 | 30.89 | 10,753 |
| May 13 2024 | 30.83 | 0.19 | 0.62% | 30.84 | 30.89 | 30.82 | 4,046 |
| May 10 2024 | 30.64 | -0.22 | -0.70% | 30.784 | 30.82 | 30.61 | 5,493 |
| May 09 2024 | 30.855 | 0.48 | 1.60% | 30.58 | 30.93 | 30.58 | 18,398 |
| May 08 2024 | 30.37 | -0.25 | -0.80% | 30.3286 | 30.52 | 30.285 | 115,709 |
| May 07 2024 | 30.615 | 0.08 | 0.26% | 30.63 | 30.69 | 30.58 | 6,057 |
| May 06 2024 | 30.5367 | 0.45 | 1.50% | 30.57 | 31.61 | 30.49 | 88,783 |
| May 03 2024 | 30.0861 | 0.47 | 1.59% | 29.75 | 30.0896 | 29.75 | 6,113 |
| May 02 2024 | 29.615 | 0.52 | 1.79% | 29.39 | 29.72 | 29.37 | 6,815 |
| May 01 2024 | 29.0933 | -0.47 | -1.59% | 29.32 | 29.59 | 28.98 | 18,633 |
| Apr 30 2024 | 29.5626 | -1.05 | -3.43% | 29.88 | 29.90 | 29.5626 | 12,300 |
| Apr 29 2024 | 30.6122 | 0.32 | 1.06% | 30.44 | 30.69 | 30.27 | 65,754 |
| Apr 26 2024 | 30.2925 | 0.57 | 1.90% | 29.85 | 30.84 | 29.85 | 5,723 |
