Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MGRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 104.61 | -0.26 | -0.25% | 103.72 | 104.68 | 103.00 | 191,062 |
| Jun 13 2024 | 104.87 | -0.73 | -0.69% | 105.15 | 105.15 | 103.15 | 95,131 |
| Jun 12 2024 | 105.60 | 2.72 | 2.64% | 104.48 | 106.66 | 103.45 | 218,312 |
| Jun 11 2024 | 102.88 | -1.12 | -1.08% | 103.46 | 104.10 | 102.08 | 183,920 |
| Jun 10 2024 | 104.00 | -1.34 | -1.27% | 105.00 | 105.00 | 102.43 | 109,115 |
| Jun 07 2024 | 105.34 | -1.25 | -1.17% | 106.585 | 106.60 | 105.31 | 77,473 |
| Jun 06 2024 | 106.59 | -0.63 | -0.59% | 108.00 | 108.05 | 105.97 | 77,054 |
| Jun 05 2024 | 107.22 | 1.35 | 1.28% | 106.67 | 107.68 | 105.18 | 61,037 |
| Jun 04 2024 | 105.87 | -1.48 | -1.38% | 106.63 | 107.85 | 105.67 | 60,146 |
| Jun 03 2024 | 107.35 | -1.63 | -1.50% | 110.43 | 110.43 | 106.38 | 53,249 |
| May 31 2024 | 108.98 | 0.59 | 0.54% | 108.56 | 109.89 | 108.4311 | 82,410 |
| May 30 2024 | 108.39 | -0.49 | -0.45% | 109.92 | 111.43 | 108.38 | 31,930 |
| May 29 2024 | 108.88 | -1.36 | -1.23% | 109.11 | 109.32 | 108.26 | 69,049 |
| May 28 2024 | 110.24 | -0.52 | -0.47% | 110.47 | 111.28 | 110.21 | 43,495 |
| May 24 2024 | 110.76 | 0.53 | 0.48% | 110.99 | 111.18 | 109.8603 | 47,144 |
| May 23 2024 | 110.23 | -1.14 | -1.02% | 111.37 | 111.40 | 109.84 | 105,175 |
| May 22 2024 | 111.37 | -1.36 | -1.21% | 112.14 | 113.40 | 111.32 | 95,990 |
| May 21 2024 | 112.73 | 0.43 | 0.38% | 112.02 | 113.08 | 111.50 | 70,983 |
| May 20 2024 | 112.30 | 0.70 | 0.63% | 111.61 | 112.94 | 111.61 | 51,228 |
| May 17 2024 | 111.60 | 3.11 | 2.87% | 108.90 | 111.74 | 108.80 | 103,637 |
| May 16 2024 | 108.49 | -0.38 | -0.35% | 108.38 | 109.787 | 108.035 | 137,796 |
| May 15 2024 | 108.87 | -0.20 | -0.18% | 109.90 | 110.7208 | 108.57 | 80,595 |
| May 14 2024 | 109.07 | 1.07 | 0.99% | 109.01 | 109.82 | 107.7701 | 85,203 |
| May 13 2024 | 108.00 | -1.65 | -1.50% | 109.91 | 110.22 | 107.90 | 82,803 |
| May 10 2024 | 109.65 | -0.18 | -0.16% | 110.03 | 110.03 | 108.6227 | 52,933 |
| May 09 2024 | 109.83 | -0.34 | -0.31% | 109.83 | 111.09 | 109.34 | 102,338 |
| May 08 2024 | 110.17 | 0.25 | 0.23% | 109.36 | 110.25 | 108.89 | 53,093 |
| May 07 2024 | 109.92 | -0.03 | -0.03% | 109.76 | 110.22 | 109.57 | 227,539 |
| May 06 2024 | 109.95 | 0.95 | 0.87% | 109.82 | 110.15 | 108.76 | 58,916 |
| May 03 2024 | 109.00 | 0.35 | 0.32% | 109.77 | 109.96 | 108.325 | 61,803 |
| May 02 2024 | 108.65 | 1.92 | 1.80% | 107.42 | 108.93 | 106.7401 | 105,102 |
| May 01 2024 | 106.73 | 0.07 | 0.07% | 106.86 | 107.89 | 105.44 | 88,596 |
| Apr 30 2024 | 106.66 | -3.31 | -3.01% | 109.60 | 109.60 | 106.40 | 114,725 |
| Apr 29 2024 | 109.97 | -1.74 | -1.56% | 112.58 | 112.58 | 109.96 | 135,085 |
| Apr 26 2024 | 111.71 | 2.41 | 2.20% | 109.20 | 111.92 | 108.00 | 210,079 |
| Apr 25 2024 | 109.30 | 0.77 | 0.71% | 108.14 | 109.61 | 107.98 | 115,422 |
| Apr 24 2024 | 108.53 | 0.60 | 0.56% | 107.67 | 108.60 | 107.52 | 139,765 |
| Apr 23 2024 | 107.93 | 0.27 | 0.25% | 108.01 | 108.84 | 106.985 | 177,956 |
| Apr 22 2024 | 107.66 | -2.73 | -2.47% | 110.27 | 110.65 | 105.71 | 285,869 |
| Apr 19 2024 | 110.39 | -0.28 | -0.25% | 110.39 | 111.195 | 110.04 | 299,349 |
| Apr 18 2024 | 110.67 | -0.86 | -0.77% | 111.45 | 112.32 | 110.19 | 197,503 |
| Apr 17 2024 | 111.53 | -0.52 | -0.46% | 112.84 | 113.23 | 111.47 | 192,986 |
| Apr 16 2024 | 112.05 | -0.95 | -0.84% | 111.85 | 112.44 | 111.62 | 213,565 |
| Apr 15 2024 | 113.00 | -2.00 | -1.74% | 115.22 | 115.61 | 112.94 | 66,342 |
| Apr 12 2024 | 115.00 | -0.68 | -0.59% | 115.86 | 116.64 | 114.88 | 126,521 |
| Apr 11 2024 | 115.68 | -2.24 | -1.90% | 117.89 | 118.815 | 115.57 | 192,941 |
| Apr 10 2024 | 117.92 | -2.26 | -1.88% | 119.37 | 119.57 | 117.75 | 276,509 |
| Apr 09 2024 | 120.18 | -0.37 | -0.31% | 120.56 | 120.81 | 119.97 | 218,889 |
| Apr 08 2024 | 120.55 | 0.09 | 0.07% | 120.79 | 121.61 | 120.51 | 307,844 |
| Apr 05 2024 | 120.46 | -0.29 | -0.24% | 120.96 | 121.63 | 120.27 | 243,562 |
| Apr 04 2024 | 120.75 | -0.47 | -0.39% | 122.40 | 122.40 | 120.31 | 258,797 |
| Apr 03 2024 | 121.22 | 0.28 | 0.23% | 120.45 | 122.659 | 120.45 | 462,757 |
| Apr 02 2024 | 120.94 | 0.17 | 0.14% | 120.66 | 121.455 | 120.15 | 183,884 |
| Apr 01 2024 | 120.77 | -2.60 | -2.11% | 122.74 | 122.93 | 120.13 | 263,784 |
| Mar 28 2024 | 123.37 | 0.98 | 0.80% | 122.40 | 123.41 | 122.37 | 381,120 |
| Mar 27 2024 | 122.39 | 0.15 | 0.12% | 122.80 | 123.11 | 122.14 | 465,696 |
| Mar 26 2024 | 122.24 | 0.54 | 0.44% | 121.94 | 122.79 | 121.70 | 146,942 |
| Mar 25 2024 | 121.70 | 0.22 | 0.18% | 121.86 | 122.09 | 121.425 | 175,800 |
| Mar 22 2024 | 121.48 | -1.18 | -0.96% | 122.66 | 122.99 | 121.315 | 198,103 |
| Mar 21 2024 | 122.66 | 0.94 | 0.77% | 121.74 | 123.15 | 121.15 | 233,882 |
| Mar 20 2024 | 121.72 | 0.95 | 0.79% | 120.20 | 122.00 | 120.06 | 237,262 |
| Mar 19 2024 | 120.77 | 1.64 | 1.38% | 119.22 | 121.17 | 119.22 | 321,422 |
| Mar 18 2024 | 119.13 | -0.30 | -0.25% | 119.43 | 120.48 | 119.04 | 216,755 |
