Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MGV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 119.69 | 0.38 | 0.32% | 119.33 | 119.88 | 119.33 | 122,349 |
| Jun 17 2024 | 119.31 | 0.99 | 0.84% | 118.31 | 119.36 | 118.04 | 117,423 |
| Jun 14 2024 | 118.32 | -0.11 | -0.09% | 117.93 | 118.35 | 117.4464 | 136,553 |
| Jun 13 2024 | 118.43 | 0.39 | 0.33% | 118.63 | 118.63 | 117.71 | 127,097 |
| Jun 12 2024 | 118.04 | 0.12 | 0.10% | 119.22 | 119.22 | 117.70 | 194,810 |
| Jun 11 2024 | 117.92 | -0.69 | -0.58% | 118.14 | 118.14 | 117.305 | 130,238 |
| Jun 10 2024 | 118.61 | 0.40 | 0.34% | 118.18 | 118.61 | 117.89 | 161,352 |
| Jun 07 2024 | 118.21 | -0.14 | -0.12% | 118.10 | 119.033 | 117.94 | 99,239 |
| Jun 06 2024 | 118.35 | 0.03 | 0.03% | 118.29 | 118.57 | 117.96 | 116,011 |
| Jun 05 2024 | 118.32 | 0.60 | 0.51% | 117.98 | 118.34 | 117.39 | 203,725 |
| Jun 04 2024 | 117.72 | -0.05 | -0.04% | 117.49 | 117.92 | 117.095 | 183,003 |
| Jun 03 2024 | 117.77 | -0.67 | -0.57% | 118.53 | 118.56 | 116.9602 | 160,404 |
| May 31 2024 | 118.44 | 1.86 | 1.60% | 116.75 | 118.48 | 116.6848 | 149,369 |
| May 30 2024 | 116.58 | 0.33 | 0.28% | 116.13 | 116.725 | 116.07 | 166,848 |
| May 29 2024 | 116.25 | -1.28 | -1.09% | 116.70 | 116.71 | 116.17 | 176,786 |
| May 28 2024 | 117.53 | -0.66 | -0.56% | 118.19 | 118.19 | 117.0708 | 106,292 |
| May 24 2024 | 118.19 | 0.18 | 0.15% | 118.34 | 118.60 | 118.0605 | 100,137 |
| May 23 2024 | 118.01 | -1.43 | -1.20% | 119.57 | 119.57 | 117.81 | 183,177 |
| May 22 2024 | 119.44 | -0.37 | -0.31% | 119.53 | 119.85 | 119.12 | 345,406 |
| May 21 2024 | 119.81 | 0.14 | 0.12% | 119.63 | 119.92 | 119.5403 | 115,104 |
| May 20 2024 | 119.67 | -0.67 | -0.56% | 120.32 | 120.40 | 119.62 | 144,804 |
| May 17 2024 | 120.34 | 0.31 | 0.26% | 120.02 | 120.38 | 119.93 | 107,900 |
| May 16 2024 | 120.03 | -0.02 | -0.02% | 120.21 | 120.41 | 119.97 | 120,285 |
| May 15 2024 | 120.05 | 1.14 | 0.96% | 119.34 | 120.11 | 119.29 | 169,227 |
| May 14 2024 | 118.91 | 0.43 | 0.36% | 118.59 | 119.01 | 118.3299 | 175,328 |
| May 13 2024 | 118.48 | -0.07 | -0.06% | 118.90 | 119.13 | 118.33 | 224,781 |
| May 10 2024 | 118.55 | 0.47 | 0.40% | 118.44 | 118.68 | 118.35 | 98,011 |
| May 09 2024 | 118.08 | 0.84 | 0.72% | 117.36 | 118.125 | 117.16 | 117,258 |
| May 08 2024 | 117.24 | 0.26 | 0.22% | 116.77 | 117.34 | 116.7508 | 143,505 |
| May 07 2024 | 116.98 | 0.45 | 0.39% | 116.88 | 117.185 | 116.8575 | 227,348 |
| May 06 2024 | 116.53 | 0.74 | 0.64% | 116.34 | 116.54 | 116.12 | 143,910 |
| May 03 2024 | 115.79 | 0.57 | 0.49% | 116.09 | 116.09 | 115.145 | 137,563 |
| May 02 2024 | 115.22 | 0.58 | 0.51% | 115.40 | 115.435 | 114.42 | 178,697 |
| May 01 2024 | 114.64 | -0.45 | -0.39% | 114.82 | 115.86 | 114.5996 | 166,269 |
| Apr 30 2024 | 115.09 | -1.45 | -1.24% | 116.26 | 116.26 | 115.06 | 255,865 |
| Apr 29 2024 | 116.54 | 0.49 | 0.42% | 116.24 | 116.60 | 115.97 | 154,549 |
| Apr 26 2024 | 116.05 | -0.11 | -0.09% | 115.85 | 116.4097 | 115.64 | 139,552 |
| Apr 25 2024 | 116.16 | -0.26 | -0.22% | 115.93 | 116.41 | 115.48 | 175,224 |
| Apr 24 2024 | 116.42 | -0.10 | -0.09% | 116.24 | 116.53 | 115.71 | 192,007 |
| Apr 23 2024 | 116.52 | 0.97 | 0.84% | 116.03 | 116.655 | 115.885 | 187,983 |
| Apr 22 2024 | 115.55 | 0.92 | 0.80% | 115.02 | 116.14 | 114.655 | 194,610 |
| Apr 19 2024 | 114.63 | 0.89 | 0.78% | 113.97 | 114.86 | 113.97 | 222,393 |
| Apr 18 2024 | 113.74 | 0.13 | 0.11% | 113.97 | 114.5255 | 113.56 | 270,314 |
| Apr 17 2024 | 113.61 | -0.32 | -0.28% | 114.35 | 114.43 | 113.355 | 205,609 |
| Apr 16 2024 | 113.93 | -0.30 | -0.26% | 114.66 | 114.66 | 113.675 | 144,482 |
| Apr 15 2024 | 114.23 | -0.53 | -0.46% | 115.97 | 116.1499 | 113.96 | 201,632 |
| Apr 12 2024 | 114.76 | -1.68 | -1.44% | 115.86 | 115.985 | 114.43 | 209,029 |
| Apr 11 2024 | 116.44 | -0.14 | -0.12% | 116.81 | 117.03 | 115.75 | 196,406 |
| Apr 10 2024 | 116.58 | -1.32 | -1.12% | 116.72 | 117.145 | 116.07 | 258,104 |
| Apr 09 2024 | 117.90 | 0.07 | 0.06% | 118.05 | 118.21 | 116.95 | 134,491 |
| Apr 08 2024 | 117.83 | 0.03 | 0.03% | 117.86 | 118.06 | 117.7101 | 126,418 |
| Apr 05 2024 | 117.80 | 0.80 | 0.68% | 117.10 | 118.19 | 117.00 | 159,594 |
| Apr 04 2024 | 117.00 | -1.33 | -1.12% | 118.98 | 119.185 | 116.825 | 210,566 |
| Apr 03 2024 | 118.33 | 0.00 | 0.00% | 118.18 | 118.6386 | 117.9766 | 133,809 |
| Apr 02 2024 | 118.33 | -0.70 | -0.59% | 118.37 | 118.46 | 117.93 | 123,601 |
| Apr 01 2024 | 119.03 | -0.48 | -0.40% | 119.51 | 119.57 | 118.8602 | 172,159 |
| Mar 28 2024 | 119.51 | 0.33 | 0.28% | 119.25 | 119.69 | 119.1357 | 156,789 |
| Mar 27 2024 | 119.18 | 1.65 | 1.40% | 118.14 | 119.18 | 118.14 | 131,986 |
| Mar 26 2024 | 117.53 | -0.08 | -0.07% | 117.77 | 117.88 | 117.46 | 191,908 |
| Mar 25 2024 | 117.61 | -0.24 | -0.20% | 117.78 | 118.09 | 117.55 | 153,153 |
| Mar 22 2024 | 117.85 | -0.53 | -0.45% | 118.52 | 118.635 | 117.85 | 145,731 |
