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 |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 30.7422 | -0.03 | -0.11% | 30.68 | 30.785 | 30.50 | 23,808 |
| Jan 10 2025 | 30.7747 | 0.00 | 0.01% | 31.18 | 31.18 | 30.6901 | 5,831 |
| Jan 08 2025 | 30.7715 | 0.01 | 0.03% | 30.59 | 30.7715 | 30.395 | 14,405 |
| Jan 07 2025 | 30.7613 | 0.09 | 0.28% | 30.94 | 30.94 | 30.64 | 26,639 |
| Jan 06 2025 | 30.6752 | 0.36 | 1.17% | 30.79 | 30.97 | 30.6752 | 11,355 |
| Jan 03 2025 | 30.32 | 0.00 | 0.00% | 30.46 | 30.46 | 30.24 | 5,231 |
| Jan 02 2025 | 30.32 | 0.61 | 2.05% | 30.17 | 30.68 | 30.1137 | 79,711 |
| Dec 31 2024 | 29.7117 | 0.14 | 0.49% | 29.56 | 29.81 | 29.52 | 14,097 |
| Dec 30 2024 | 29.5679 | -0.07 | -0.24% | 29.51 | 29.70 | 29.28 | 17,554 |
| Dec 27 2024 | 29.6391 | -0.28 | -0.94% | 29.68 | 29.71 | 29.55 | 5,256 |
| Dec 26 2024 | 29.92 | -0.09 | -0.29% | 29.83 | 29.985 | 29.79 | 12,627 |
| Dec 24 2024 | 30.007 | 0.24 | 0.81% | 29.93 | 30.007 | 29.7033 | 4,385 |
| Dec 23 2024 | 29.765 | 0.22 | 0.75% | 29.49 | 29.79 | 29.40 | 38,692 |
| Dec 20 2024 | 29.5434 | 0.42 | 1.45% | 28.97 | 29.68 | 28.97 | 118,670 |
| Dec 19 2024 | 29.1213 | -0.10 | -0.33% | 29.47 | 29.49 | 29.10 | 16,659 |
| Dec 18 2024 | 29.218 | -1.20 | -3.94% | 30.50 | 31.18 | 29.218 | 25,602 |
| Dec 17 2024 | 30.4159 | -0.25 | -0.83% | 30.45 | 30.45 | 30.09 | 25,034 |
| Dec 16 2024 | 30.67 | -0.26 | -0.84% | 30.99 | 30.99 | 30.63 | 17,811 |
| Dec 13 2024 | 30.9293 | -0.48 | -1.53% | 31.39 | 31.39 | 30.86 | 13,809 |
| Dec 12 2024 | 31.4111 | -0.66 | -2.06% | 31.81 | 31.81 | 31.4111 | 159,285 |
| Dec 11 2024 | 32.0703 | 0.28 | 0.88% | 31.87 | 32.125 | 31.8431 | 2,840 |
| Dec 10 2024 | 31.79 | -0.32 | -1.01% | 31.90 | 31.90 | 31.60 | 38,970 |
| Dec 09 2024 | 32.1148 | 0.22 | 0.70% | 32.51 | 32.95 | 32.1148 | 8,741 |
| Dec 06 2024 | 31.8905 | -0.60 | -1.85% | 32.47 | 32.47 | 31.78 | 15,090 |
| Dec 05 2024 | 32.4904 | 0.21 | 0.66% | 32.57 | 32.58 | 32.36 | 3,861 |
| Dec 04 2024 | 32.2769 | -0.20 | -0.62% | 32.51 | 32.93 | 32.15 | 91,209 |
| Dec 03 2024 | 32.4783 | 0.29 | 0.89% | 32.39 | 32.55 | 32.2999 | 30,183 |
| Dec 02 2024 | 32.1929 | -0.31 | -0.94% | 32.54 | 32.54 | 32.07 | 22,282 |
| Nov 29 2024 | 32.4991 | 0.30 | 0.93% | 32.36 | 32.54 | 32.36 | 8,567 |
| Nov 27 2024 | 32.2007 | -0.12 | -0.36% | 32.47 | 32.49 | 32.17 | 44,147 |
| Nov 26 2024 | 32.3168 | -0.23 | -0.69% | 32.21 | 32.3614 | 32.1941 | 19,900 |
| Nov 25 2024 | 32.5422 | -0.18 | -0.54% | 32.86 | 32.86 | 32.52 | 13,221 |
| Nov 22 2024 | 32.72 | 0.02 | 0.06% | 32.64 | 32.81 | 32.53 | 158,681 |
| Nov 21 2024 | 32.70 | 0.61 | 1.90% | 32.38 | 32.72 | 32.31 | 12,878 |
| Nov 20 2024 | 32.09 | 0.11 | 0.34% | 32.03 | 32.23 | 31.94 | 18,732 |
| Nov 19 2024 | 31.98 | 0.42 | 1.33% | 31.44 | 33.7399 | 31.44 | 36,039 |
| Nov 18 2024 | 31.56 | 0.74 | 2.39% | 31.05 | 31.61 | 31.05 | 26,963 |
| Nov 15 2024 | 30.8238 | -0.02 | -0.05% | 30.88 | 31.165 | 30.7772 | 21,090 |
| Nov 14 2024 | 30.84 | 0.13 | 0.42% | 30.77 | 30.92 | 30.6289 | 16,253 |
| Nov 13 2024 | 30.7107 | -0.19 | -0.62% | 30.99 | 30.99 | 30.69 | 18,336 |
| Nov 12 2024 | 30.9021 | -0.53 | -1.68% | 31.11 | 31.11 | 30.47 | 25,147 |
| Nov 11 2024 | 31.4287 | -0.35 | -1.10% | 31.62 | 31.62 | 31.19 | 7,604 |
| Nov 08 2024 | 31.7778 | -0.27 | -0.85% | 31.52 | 31.7778 | 31.40 | 11,961 |
| Nov 07 2024 | 32.05 | 1.05 | 3.38% | 31.53 | 32.10 | 31.53 | 4,483 |
| Nov 06 2024 | 31.0031 | -0.01 | -0.02% | 30.89 | 31.14 | 30.3203 | 27,425 |
| Nov 05 2024 | 31.0093 | 0.71 | 2.34% | 30.35 | 31.0093 | 30.35 | 1,955 |
| Nov 04 2024 | 30.2999 | 0.24 | 0.81% | 30.35 | 30.62 | 30.26 | 9,108 |
| Nov 01 2024 | 30.0578 | -0.11 | -0.36% | 30.39 | 30.44 | 30.0578 | 4,288 |
| Oct 31 2024 | 30.1657 | -0.40 | -1.30% | 30.55 | 30.55 | 30.09 | 3,788 |
| Oct 30 2024 | 30.563 | -0.05 | -0.15% | 30.60 | 31.01 | 30.53 | 81,201 |
| Oct 29 2024 | 30.61 | 0.04 | 0.15% | 30.54 | 30.61 | 30.46 | 10,027 |
| Oct 28 2024 | 30.565 | -0.14 | -0.44% | 30.58 | 30.68 | 30.53 | 13,385 |
| Oct 25 2024 | 30.70 | -0.08 | -0.26% | 31.06 | 31.195 | 30.59 | 17,156 |
| Oct 24 2024 | 30.78 | 0.08 | 0.27% | 30.81 | 30.81 | 30.4477 | 16,079 |
| Oct 23 2024 | 30.6975 | -0.27 | -0.86% | 30.68 | 30.77 | 30.42 | 46,386 |
| Oct 22 2024 | 30.9625 | 0.27 | 0.88% | 30.77 | 30.9625 | 30.7167 | 8,596 |
| Oct 21 2024 | 30.6934 | -0.20 | -0.65% | 31.05 | 31.07 | 30.59 | 19,848 |
| Oct 18 2024 | 30.8936 | 0.36 | 1.17% | 30.81 | 30.92 | 30.54 | 6,311 |
| Oct 17 2024 | 30.5363 | -0.12 | -0.39% | 30.88 | 30.88 | 30.5363 | 6,013 |
| Oct 16 2024 | 30.6544 | 0.45 | 1.47% | 30.50 | 30.69 | 30.45 | 9,480 |
