(MGC)
AMEX: MGC
· Real-Time Price · USD
232.40
-0.69 (-0.30%)
At close: Aug 20, 2025, 3:59 PM
232.59
0.08%
After-hours: Aug 20, 2025, 06:18 PM EDT
MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 232.92 | 233.00 | 230.38 | 232.39 | 232.39 | -0.30% | 57,706 |
| Aug 19, 2025 | 234.98 | 234.98 | 232.77 | 233.09 | 233.09 | -0.82% | 50,700 |
| Aug 18, 2025 | 234.80 | 235.12 | 234.45 | 235.01 | 235.01 | -0.03% | 86,623 |
| Aug 15, 2025 | 236.11 | 236.11 | 234.85 | 235.08 | 235.08 | -0.18% | 54,900 |
| Aug 14, 2025 | 234.56 | 235.81 | 234.56 | 235.50 | 235.50 | 0.16% | 83,146 |
| Aug 13, 2025 | 235.68 | 236.03 | 234.57 | 235.13 | 235.13 | 0.13% | 243,832 |
| Aug 12, 2025 | 233.33 | 234.86 | 232.82 | 234.82 | 234.82 | 1.02% | 70,930 |
| Aug 11, 2025 | 232.92 | 233.58 | 232.02 | 232.44 | 232.44 | -0.18% | 147,327 |
| Aug 8, 2025 | 231.42 | 233.02 | 231.41 | 232.87 | 232.87 | 0.94% | 56,700 |
| Aug 7, 2025 | 232.04 | 232.18 | 229.41 | 230.69 | 230.69 | -0.02% | 69,340 |
| Aug 6, 2025 | 229.05 | 230.96 | 228.92 | 230.73 | 230.73 | 0.93% | 34,553 |
| Aug 5, 2025 | 229.98 | 230.38 | 228.39 | 228.60 | 228.60 | -0.49% | 50,530 |
| Aug 4, 2025 | 227.90 | 229.73 | 227.90 | 229.73 | 229.73 | 1.51% | 40,423 |
| Aug 1, 2025 | 228.08 | 228.08 | 225.44 | 226.32 | 226.32 | -1.71% | 117,400 |
| Jul 31, 2025 | 233.51 | 233.51 | 229.91 | 230.26 | 230.26 | -0.35% | 63,200 |
| Jul 30, 2025 | 231.36 | 232.00 | 229.89 | 231.06 | 231.06 | -0.03% | 58,136 |
| Jul 29, 2025 | 232.23 | 232.47 | 230.91 | 231.12 | 231.12 | -0.29% | 54,600 |
| Jul 28, 2025 | 231.81 | 232.10 | 231.29 | 231.80 | 231.80 | 0.13% | 48,800 |
| Jul 25, 2025 | 230.95 | 231.82 | 230.84 | 231.49 | 231.49 | 0.36% | 55,400 |
| Jul 24, 2025 | 230.84 | 231.34 | 230.55 | 230.66 | 230.66 | 0.07% | 43,000 |