MAG

Historical Stock Prices

$49.69
*  
0.13
0.26%
Get MAG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MAG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 49.56 49.82 49.56 49.69 17,840
07/30/2015 49.54 49.66 49.53 49.56 15,210
07/29/2015 49.51 49.73 49.51 49.58 35,677
07/28/2015 49.48 49.55 49.47 49.53 165,426
07/27/2015 49.5 49.57 49.45 49.52 1,040,634
07/24/2015 32.38 32.72 32.25 32.25 11,277
07/23/2015 32.38 32.94 32.38 32.38 8,699
07/22/2015 33.38 33.38 32.5 32.5 6,771
07/21/2015 32.99 33.5 32.75 32.75 5,818
07/20/2015 32.85 33.5 32.85 33.33 2,431
07/17/2015 33.12 33.63 32.75 32.75 17,885
07/16/2015 33.27 33.52 32.96 33.12 16,820
07/15/2015 33.59 33.84 33.06 33.28 20,028
07/14/2015 33.78 34 33.56 33.56 18,970
07/13/2015 34.84 35.5 34 34 11,327
07/10/2015 34.24 34.3255 34.02 34.14 5,177
07/09/2015 34.91 34.91 34 34.14 5,477
07/08/2015 35.17 35.17 33.85 34.24 4,278
07/07/2015 35.02 35.25 33.61 34.75 9,621
07/06/2015 34.75 35.83 34.75 35.04 4,077
07/02/2015 35.59 35.93 34.62 34.91 6,403
07/01/2015 34.6 36.12 34.5401 35.45 5,018
06/30/2015 32.92 34.42 32.92 34.41 19,134
06/29/2015 32.55 33.13 32.55 32.87 4,567
06/26/2015 32.2 33.44 32.07 32.71 9,858
06/25/2015 31.85 33.3 31.85 32.4 27,421
06/24/2015 31.39 32.82 31.35 32.18 32,863
06/23/2015 33.65 34.46 31.01 31.23 95,024
06/22/2015 34.46 34.5 32.48 32.61 27,989
06/19/2015 35.47 35.47 33.85 33.96 7,227
06/18/2015 35.5 35.5 33.82 34.14 1,919
06/17/2015 33.88 34.49 33.88 34.3 14,797
06/16/2015 34.62 35.4 33.67 33.67 6,411
06/15/2015 34.65 34.65 33.75 34.35 12,973
06/12/2015 34.26 34.7 33.8 34.68 37,302
06/11/2015 34.63 35.9554 33.7 34.7 42,305
06/10/2015 34.31 36.3348 34.28 34.56 2,530
06/09/2015 34.9 35.3 34.26 34.32 3,731
06/08/2015 35.69 35.75 33 34.96 23,715
06/05/2015 36.8 36.8 35.65 35.76 2,831
06/04/2015 37.26 37.26 36.56 36.56 1,747
06/03/2015 35.17 37.41 35.17 36.73 7,155
06/02/2015 32.88 34.6925 32.4 34.15 64,290
06/01/2015 33.47 33.47 32.11 32.23 3,067
05/29/2015 34 34 32.49 32.99 10,545
05/28/2015 35.605 35.75 33.31 34 12,414
05/27/2015 37.3 37.3 35.51 36.12 7,338
05/26/2015 36.85 37 36.19 37 2,318
05/22/2015 37.06 37.38 36.87 37.32 1,547
05/21/2015 37.81 37.834 37.05 37.72 1,342
05/20/2015 38.41 38.74 36.58 37.65 11,428
05/19/2015 38.93 38.97 38.1 38.97 2,017
05/18/2015 38.13 39.25 38.1052 39.22 732
05/15/2015 38.55 38.89 38.55 38.89 1,426
05/14/2015 38.1001 38.4 38.1001 38.4 970
05/13/2015 38.51 39.14 38.1101 38.16 2,404
05/12/2015 38.47 38.95 38.35 38.95 867
05/11/2015 39.65 39.65 38.01 38.57 2,201
05/08/2015 40.9148 40.9148 38.01 40 4,731
05/07/2015 38.7 39.75 38.7 39.41 2,197
05/06/2015 37.85 39.7 37.77 38.05 2,471
05/05/2015 39.2 39.24 37.77 38.67 7,501
05/04/2015 38.98 39.42 38.98 39.38 1,483
05/01/2015 38.98 39.3 37.01 38.51 55,796
04/30/2015 38.01 39.21 37.98 38.54 6,524
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?