Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAG7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 20.95 | -1.08 | -4.88% | 21.195 | 22.36 | 20.95 | 3,236 |
| Jul 25 2024 | 22.025 | -1.64 | -6.91% | 22.02 | 22.465 | 20.00 | 11,610 |
| Jul 24 2024 | 23.66 | -8.67 | -26.82% | 27.28 | 27.49 | 23.595 | 10,536 |
| Jul 23 2024 | 32.33 | 1.44 | 4.64% | 31.305 | 32.60 | 30.95 | 3,340 |
| Jul 22 2024 | 30.895 | 2.40 | 8.40% | 28.655 | 31.225 | 28.655 | 1,811 |
| Jul 19 2024 | 28.50 | -0.24 | -0.84% | 29.81 | 29.855 | 28.50 | 6,604 |
| Jul 18 2024 | 28.74 | -1.59 | -5.23% | 32.08 | 32.37 | 28.74 | 6,996 |
| Jul 17 2024 | 30.325 | -5.92 | -16.32% | 34.53 | 34.53 | 30.325 | 14,633 |
| Jul 16 2024 | 36.24 | -3.83 | -9.55% | 38.10 | 38.36 | 34.54 | 9,936 |
| Jul 15 2024 | 40.065 | 2.65 | 7.08% | 38.945 | 40.065 | 38.00 | 7,092 |
| Jul 12 2024 | 37.415 | -1.51 | -3.87% | 34.42 | 37.945 | 34.08 | 7,003 |
| Jul 11 2024 | 38.92 | -5.09 | -11.56% | 45.265 | 45.81 | 38.92 | 6,834 |
| Jul 10 2024 | 44.005 | 1.11 | 2.59% | 43.555 | 44.725 | 43.555 | 4,177 |
| Jul 09 2024 | 42.895 | 2.77 | 6.89% | 41.03 | 43.60 | 38.00 | 5,112 |
| Jul 08 2024 | 40.13 | 0.27 | 0.66% | 40.76 | 41.07 | 39.94 | 4,246 |
| Jul 05 2024 | 39.865 | 1.71 | 4.47% | 38.73 | 39.905 | 38.00 | 5,955 |
| Jul 04 2024 | 38.16 | 1.76 | 4.84% | 37.995 | 38.16 | 37.305 | 3,504 |
| Jul 03 2024 | 36.40 | 3.07 | 9.21% | 34.625 | 36.485 | 33.585 | 4,461 |
| Jul 02 2024 | 33.33 | 5.07 | 17.94% | 30.995 | 33.33 | 30.725 | 986 |
| Jul 01 2024 | 28.26 | -4.08 | -12.62% | 29.415 | 29.415 | 28.26 | 795 |
| Jun 28 2024 | 32.34 | 1.96 | 6.43% | 31.74 | 32.34 | 30.645 | 5,057 |
| Jun 27 2024 | 30.385 | 0.95 | 3.21% | 29.815 | 30.82 | 29.725 | 3,444 |
| Jun 26 2024 | 29.44 | 4.96 | 20.26% | 29.00 | 29.44 | 27.78 | 822 |
| Jun 25 2024 | 24.48 | -2.45 | -9.10% | 24.48 | 24.48 | 24.48 | 360 |
| Jun 24 2024 | 26.93 | -0.12 | -0.44% | 26.91 | 27.46 | 26.90 | 3,291 |
| Jun 21 2024 | 27.05 | -2.15 | -7.36% | 27.00 | 27.05 | 26.385 | 968 |
| Jun 20 2024 | 29.20 | -0.61 | -2.05% | 30.74 | 30.98 | 28.315 | 2,709 |
| Jun 19 2024 | 29.81 | 1.58 | 5.60% | 29.27 | 30.29 | 29.27 | 1,806 |
| Jun 18 2024 | 28.23 | 0.09 | 0.32% | 29.68 | 29.68 | 28.10 | 3,629 |
| Jun 17 2024 | 28.14 | 0.35 | 1.26% | 27.84 | 28.14 | 27.48 | 1,247 |
| Jun 14 2024 | 27.79 | 0.52 | 1.89% | 28.195 | 28.23 | 27.625 | 497 |
| Jun 13 2024 | 27.275 | 0.47 | 1.73% | 28.075 | 28.42 | 27.095 | 455 |
| Jun 12 2024 | 26.81 | 3.65 | 15.76% | 24.48 | 26.81 | 24.48 | 6,637 |
| Jun 11 2024 | 23.16 | 0.33 | 1.45% | 22.985 | 23.18 | 22.985 | 976 |
| Jun 10 2024 | 22.83 | 0.13 | 0.57% | 22.83 | 22.83 | 22.83 | 3,250 |
| Jun 07 2024 | 22.70 | -0.06 | -0.24% | 23.075 | 23.075 | 22.70 | 1,768 |
| Jun 06 2024 | 22.755 | 1.65 | 7.82% | 22.905 | 22.905 | 22.635 | 852 |
| Jun 05 2024 | 21.105 | 1.33 | 6.72% | 20.53 | 21.20 | 20.53 | 376 |
| Jun 04 2024 | 19.776 | 0.02 | 0.12% | 20.00 | 20.00 | 19.776 | 1,011 |
| Jun 03 2024 | 19.752 | 0.81 | 4.25% | 19.55 | 19.752 | 19.55 | 575 |
| May 31 2024 | 18.946 | -1.67 | -8.10% | 19.80 | 19.80 | 18.946 | 250 |
| May 30 2024 | 20.615 | -0.03 | -0.15% | 20.615 | 20.615 | 20.615 | 10 |
| May 29 2024 | 20.645 | 0.71 | 3.58% | 20.495 | 20.645 | 20.495 | 80 |
| May 28 2024 | 19.932 | -0.16 | -0.81% | 20.28 | 20.68 | 19.932 | 1,771 |
| May 27 2024 | 20.095 | 0.88 | 4.60% | 20.095 | 20.095 | 20.095 | 500 |
| May 24 2024 | 19.212 | -0.39 | -1.98% | 18.478 | 19.212 | 18.478 | 25 |
| May 23 2024 | 19.60 | 1.00 | 5.38% | 19.594 | 19.60 | 19.594 | 146 |
| May 22 2024 | 18.60 | 0.55 | 3.05% | 18.352 | 18.662 | 18.352 | 391 |
| May 21 2024 | 18.05 | 0.09 | 0.48% | 18.19 | 18.19 | 18.05 | 222 |
| May 20 2024 | 17.964 | 0.07 | 0.38% | 17.76 | 17.964 | 17.76 | 387 |
| May 17 2024 | 17.896 | 0.14 | 0.81% | 17.606 | 17.896 | 17.34 | 407 |
| May 16 2024 | 17.752 | 0.24 | 1.39% | 17.918 | 18.098 | 17.752 | 495 |
| May 15 2024 | 17.508 | 0.91 | 5.47% | 16.904 | 17.508 | 16.904 | 571 |
| May 14 2024 | 16.60 | 0.66 | 4.13% | 16.60 | 16.60 | 16.60 | 600 |
| May 13 2024 | 15.942 | -0.93 | -5.50% | 16.054 | 16.106 | 15.942 | 68 |
| May 10 2024 | 16.87 | 0.24 | 1.43% | 16.794 | 16.87 | 16.56 | 4,421 |
| May 09 2024 | 16.632 | 0.00 | 0.00% | 16.632 | 16.632 | 16.632 | 0 |
| May 08 2024 | 16.632 | -0.12 | -0.69% | 16.632 | 16.632 | 16.632 | 50 |
| May 07 2024 | 16.748 | 0.13 | 0.79% | 17.176 | 17.176 | 16.748 | 87 |
| May 06 2024 | 16.616 | 0.70 | 4.37% | 16.616 | 16.616 | 16.616 | 700 |
