MNG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 234.80 | -0.30 | -0.13% | 235.00 | 235.30 | 233.00 | 7,310,793 |
Mar 26 2024 | 235.10 | -3.50 | -1.47% | 238.30 | 239.00 | 234.30 | 13,052,771 |
Mar 25 2024 | 238.60 | -0.20 | -0.08% | 238.20 | 239.80 | 235.20 | 11,163,864 |
Mar 22 2024 | 238.80 | 5.80 | 2.49% | 233.60 | 238.80 | 233.50 | 8,568,214 |
Mar 21 2024 | 233.00 | 1.50 | 0.65% | 235.70 | 241.10 | 233.00 | 13,395,322 |
Mar 20 2024 | 231.50 | 0.50 | 0.22% | 230.60 | 232.90 | 230.00 | 4,615,563 |
Mar 19 2024 | 231.00 | 0.40 | 0.17% | 229.30 | 231.80 | 229.30 | 11,193,126 |
Mar 18 2024 | 230.60 | -1.00 | -0.43% | 231.60 | 231.60 | 227.30 | 5,007,542 |
Mar 15 2024 | 231.60 | -0.50 | -0.22% | 231.10 | 231.90 | 229.80 | 10,663,226 |
Mar 14 2024 | 232.10 | 0.40 | 0.17% | 232.00 | 233.10 | 230.70 | 4,801,225 |
Mar 13 2024 | 231.70 | -1.20 | -0.52% | 232.80 | 233.30 | 230.70 | 4,968,403 |
Mar 12 2024 | 232.90 | 2.70 | 1.17% | 231.90 | 233.90 | 230.60 | 10,850,658 |
Mar 11 2024 | 230.20 | -0.50 | -0.22% | 228.80 | 230.60 | 228.30 | 8,558,612 |
Mar 08 2024 | 230.70 | -0.90 | -0.39% | 231.70 | 231.80 | 228.10 | 3,419,509 |
Mar 07 2024 | 231.60 | 2.00 | 0.87% | 229.10 | 233.70 | 229.10 | 11,795,294 |
Mar 06 2024 | 229.60 | 1.10 | 0.48% | 229.00 | 230.10 | 227.80 | 3,038,099 |
Mar 05 2024 | 228.50 | 1.40 | 0.62% | 227.30 | 228.50 | 226.30 | 3,397,108 |
Mar 04 2024 | 227.10 | 0.50 | 0.22% | 225.70 | 227.40 | 224.80 | 5,678,741 |
Mar 01 2024 | 226.60 | 1.90 | 0.85% | 227.20 | 227.30 | 224.50 | 3,171,436 |
Feb 29 2024 | 224.70 | 1.80 | 0.81% | 224.40 | 226.30 | 222.60 | 7,851,375 |
Feb 28 2024 | 222.90 | 1.40 | 0.63% | 222.00 | 223.90 | 221.40 | 2,882,260 |
Feb 27 2024 | 221.50 | -3.10 | -1.38% | 225.20 | 225.20 | 220.70 | 2,719,333 |
Feb 26 2024 | 224.60 | 0.00 | 0.00% | 224.60 | 227.20 | 224.60 | 3,857,975 |
Feb 23 2024 | 224.60 | -1.80 | -0.80% | 225.50 | 227.30 | 222.00 | 6,113,950 |
Feb 22 2024 | 226.40 | 1.00 | 0.44% | 225.70 | 227.90 | 224.50 | 3,925,659 |
Feb 21 2024 | 225.40 | 0.10 | 0.04% | 224.90 | 226.00 | 223.80 | 8,888,796 |
Feb 20 2024 | 225.30 | 1.00 | 0.45% | 224.30 | 225.30 | 222.60 | 3,226,952 |
Feb 19 2024 | 224.30 | 0.00 | 0.00% | 224.10 | 224.80 | 222.80 | 1,422,106 |
Feb 16 2024 | 224.30 | 1.30 | 0.58% | 224.30 | 225.60 | 222.80 | 5,551,384 |
Feb 15 2024 | 223.00 | 3.30 | 1.50% | 221.80 | 223.90 | 219.20 | 3,440,123 |
Feb 14 2024 | 219.70 | 3.10 | 1.43% | 217.10 | 220.20 | 217.00 | 4,831,355 |
Feb 13 2024 | 216.60 | -4.70 | -2.12% | 220.00 | 220.00 | 215.50 | 3,162,186 |
Feb 12 2024 | 221.30 | 2.40 | 1.10% | 219.30 | 221.40 | 217.40 | 4,266,273 |
Feb 09 2024 | 218.90 | -0.80 | -0.36% | 219.40 | 222.60 | 217.80 | 7,727,974 |
Feb 08 2024 | 219.70 | -0.40 | -0.18% | 219.90 | 222.40 | 218.80 | 2,818,800 |
Feb 07 2024 | 220.10 | -0.50 | -0.23% | 220.90 | 222.00 | 219.60 | 5,872,361 |
Feb 06 2024 | 220.60 | 1.80 | 0.82% | 221.00 | 222.80 | 218.00 | 11,756,276 |
Feb 05 2024 | 218.80 | -1.80 | -0.82% | 219.90 | 222.10 | 218.80 | 8,472,555 |
Feb 02 2024 | 220.60 | 1.20 | 0.55% | 221.50 | 222.40 | 219.90 | 3,009,840 |
Feb 01 2024 | 219.40 | -4.70 | -2.10% | 222.00 | 223.50 | 219.40 | 5,087,595 |
Jan 31 2024 | 224.10 | -5.60 | -2.44% | 231.00 | 232.40 | 223.20 | 8,264,087 |
Jan 30 2024 | 229.70 | 3.70 | 1.64% | 224.60 | 229.70 | 224.60 | 6,106,095 |
Jan 29 2024 | 226.00 | -0.80 | -0.35% | 227.40 | 227.40 | 225.00 | 3,866,283 |
Jan 26 2024 | 226.80 | 1.20 | 0.53% | 225.80 | 227.20 | 224.60 | 4,669,034 |
Jan 25 2024 | 225.60 | 1.00 | 0.45% | 223.50 | 225.70 | 223.00 | 3,617,337 |
Jan 24 2024 | 224.60 | 3.20 | 1.45% | 222.00 | 224.60 | 221.80 | 3,175,215 |
Jan 23 2024 | 221.40 | -1.00 | -0.45% | 223.30 | 224.30 | 220.80 | 4,835,787 |
Jan 22 2024 | 222.40 | 4.00 | 1.83% | 218.80 | 222.90 | 218.80 | 2,488,804 |
Jan 19 2024 | 218.40 | 0.20 | 0.09% | 220.10 | 220.90 | 217.70 | 4,690,629 |
Jan 18 2024 | 218.20 | 0.80 | 0.37% | 216.90 | 219.00 | 216.10 | 4,877,825 |
Jan 17 2024 | 217.40 | -3.30 | -1.50% | 215.40 | 218.20 | 213.70 | 5,276,179 |
Jan 16 2024 | 220.70 | -1.80 | -0.81% | 223.00 | 224.10 | 219.90 | 6,580,776 |
Jan 15 2024 | 222.50 | 0.00 | 0.00% | 222.50 | 223.20 | 221.00 | 3,083,118 |
Jan 12 2024 | 222.50 | 2.60 | 1.18% | 223.10 | 223.10 | 220.30 | 14,488,962 |
Jan 11 2024 | 219.90 | -4.60 | -2.05% | 224.00 | 225.90 | 219.00 | 10,053,851 |
Jan 10 2024 | 224.50 | -1.80 | -0.80% | 226.60 | 227.10 | 224.10 | 4,195,730 |
Jan 09 2024 | 226.30 | -1.10 | -0.48% | 228.20 | 228.20 | 225.20 | 6,250,856 |
Jan 08 2024 | 227.40 | 2.40 | 1.07% | 224.90 | 227.50 | 224.00 | 3,881,370 |
Jan 05 2024 | 225.00 | 0.40 | 0.18% | 220.20 | 225.20 | 220.20 | 3,930,556 |
Jan 04 2024 | 224.60 | 3.00 | 1.35% | 220.60 | 224.90 | 220.60 | 9,117,685 |
Jan 03 2024 | 221.60 | -2.60 | -1.16% | 223.90 | 225.50 | 220.00 | 5,712,300 |
Jan 02 2024 | 224.20 | 1.80 | 0.81% | 223.00 | 225.30 | 222.70 | 4,066,493 |
Dec 29 2023 | 222.40 | -2.30 | -1.02% | 224.50 | 225.70 | 222.40 | 2,135,795 |