MAG

Historical Stock Prices

$37.32
*  
0.40
1.06%
Get MAG Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/29/2015 38.22 38.84 37.08 38.0001 7,515
04/28/2015 38.42 39.29 38.2 38.21 10,474
04/27/2015 38.33 38.59 38 38.15 13,360
04/24/2015 37.95 38.59 37.75 37.77 5,931
04/23/2015 37.5 37.5 37.227 37.5 769
04/22/2015 37.98 37.98 37.65 37.98 5,550
04/21/2015 37.22 38 37.22 37.97 4,310
04/20/2015 37.19 38.63 36.4601 37.2 3,513
04/17/2015 37.3 37.3 36.7 36.7 3,755
04/16/2015 37.26 37.69 37.01 37.01 4,670
04/15/2015 41.11 41.11 37.05 37.2 2,446
04/14/2015 38.07 39.678 37 37.195 13,369
04/13/2015 38.51 39.48 37.75 37.75 3,788
04/10/2015 37.9 37.9 37 37.8 1,236
04/09/2015 38.21 38.819 37.231 37.39 1,372
04/08/2015 37.23 39.27 37.23 37.85 6,172
04/07/2015 37.74 38.15 37.01 37.48 6,178
04/06/2015 37.43 39.64 37.28 38.19 10,806
04/02/2015 37.08 37.77 37 37.18 12,552
04/01/2015 38.24 38.89 36.915 37.18 14,289
03/31/2015 38.33 39.82 37.869 38.52 22,319
03/30/2015 37.49 38.69 37 38.33 33,330
03/27/2015 37.7 38.07 37 37.04 13,256
03/26/2015 37.9 37.9 37.03 37.39 11,010
03/25/2015 37.61 38.641 37.06 38 4,356
03/24/2015 38.11 38.5 37 37.5 12,533
03/23/2015 38.36 38.88 37.54 38.11 12,779
03/20/2015 39 39.86 37.51 37.8 26,167
03/19/2015 38.75 40.02 36.3 38.97 15,070
03/18/2015 38.29 39.05 35.1001 38.7 11,596
03/17/2015 38.32 38.94 35.621 38 30,441
03/16/2015 41.3 42.54 38.34 38.99 49,137
03/13/2015 44.67 45.41 40.21 41.29 9,937
03/12/2015 43.4 45.12 41.26 43.19 17,979
03/11/2015 43.71 44.995 43.13 43.25 6,988
03/10/2015 44.17 45.6008 43.12 43.91 13,716
03/09/2015 43.82 49.94 43.82 44.37 15,498
03/06/2015 43.3 44 43.0001 43.8 4,296
03/05/2015 43.46 44 43.31 43.47 6,449
03/04/2015 44.5 44.5 42.53 43.83 13,541
03/03/2015 45.04 45.04 43.57 43.57 4,885
03/02/2015 44.56 46.284 44.56 44.59 14,484
02/27/2015 41.84 45.8299 41.315 44.56 32,613
02/26/2015 41.95 41.95 41.02 41.6001 6,746
02/25/2015 41.5 42 41.31 41.98 4,339
02/24/2015 41 41.75 39.3025 41.75 31,559
02/23/2015 39.02 40.717 38.3 38.9 15,589
*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?