Historical Stock Prices

MAGS 
$3.6
*  
0.02
 negative 
0.56%
Get MAGS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Durables
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 3.59 3.6501 3.59 3.6 2,910
04/16/2014 3.5401 3.68 3.5401 3.58 981
04/15/2014 3.53 3.55 3.53 3.549 1,922
04/14/2014 3.539 3.539 3.53 3.53 2,312
04/11/2014 3.56 3.58 3.55 3.55 4,474
04/10/2014 3.63 3.63 3.555 3.57 4,045
04/09/2014 3.58 3.6799 3.58 3.6799 6,188
04/08/2014 3.54 3.59 3.5385 3.589 6,426
04/07/2014 3.6 3.6 3.55 3.551 6,470
04/04/2014 3.59 3.63 3.59 3.62 617
04/03/2014 3.62 3.66 3.59 3.6 10,583
04/02/2014 3.65 3.7 3.65 3.7 1,805
04/01/2014 3.69 3.744 3.65 3.67 7,198
03/31/2014 3.78 3.78 3.6 3.67 34,554
03/28/2014 3.85 3.95 3.6601 3.78 15,786
03/27/2014 4.16 4.24 3.64 3.64 101,746
03/26/2014 4.24 4.32 4.16 4.3199 40,595
03/25/2014 4.15 4.32 4.15 4.3 61,343
03/24/2014 3.94 4.2495 3.94 4.15 60,984
03/21/2014 3.9 3.98 3.9 3.98 639
03/20/2014 3.882 3.97 3.882 3.97 2,650
03/19/2014 3.9 4 3.87 3.95 17,601
03/18/2014 3.95 3.95 3.9028 3.91 3,888
03/17/2014 3.97 4.09 3.9 3.97 14,990
03/14/2014 4.05 4.05 3.94 3.97 2,408
03/13/2014 3.92 3.9699 3.92 3.9401 2,180
03/12/2014 3.95 3.999 3.94 3.9501 4,006
03/11/2014 3.95 4 3.93 3.97 13,038
03/10/2014 4.01 4.07 3.93 4 6,217
03/07/2014 3.963 4.19 3.96 3.99 16,792
03/06/2014 3.96 4 3.96 3.989 9,850
03/05/2014 4 4 3.96 4 30,053
03/04/2014 4.04 4.1 3.96 3.997 10,551
03/03/2014 4.04 4.0699 3.96 3.98 10,306
02/28/2014 4.1 4.1 3.99 4.04 4,675
02/27/2014 4.08 4.25 3.9501 3.96 35,399
02/26/2014 3.962 4.1 3.88 3.88 32,246
02/25/2014 4.09 4.09 3.96 3.96 14,626
02/24/2014 4.07 4.2 4.01 4.02 16,643
02/21/2014 4.01 4.01 3.99 3.9901 2,025
02/20/2014 4.07 4.09 3.95 3.98 13,014
02/19/2014 3.93 4.1299 3.93 4 27,352
02/18/2014 3.94 3.95 3.86 3.89 14,192
02/14/2014 3.95 3.97 3.86 3.8901 5,414
02/13/2014 4 4.1699 3.95 3.96 11,090
02/12/2014 3.94 4.09 3.92 3.99 19,070
02/11/2014 3.9899 3.9899 3.96 3.96 4,235
02/10/2014 4.0246 4.0246 3.99 3.99 300
02/07/2014 4.25 4.25 3.901 3.92 10,787
02/06/2014 4.3199 4.3199 3.81 3.98 13,530
02/05/2014 4.04 4.09 3.88 4.0014 13,351
02/04/2014 3.8518 3.99 3.85 3.9799 15,019
02/03/2014 3.99 4.0399 3.85 3.87 10,534
01/31/2014 3.96 4.04 3.8 4.04 14,516
01/30/2014 4.02 4.2899 3.951 4.05 6,890
01/29/2014 4.1 4.1 3.961 3.98 22,379
01/28/2014 4.03 4.18 3.9999 4.01 14,450
01/27/2014 4.01 4.44 3.86 3.98 212,313
01/24/2014 3.95 4.08 3.95 4.06 6,083
01/23/2014 3.89 4.0899 3.8501 3.96 3,825
01/22/2014 4.13 4.13 3.8 3.91 14,138
01/21/2014 4.1 4.1499 4.04 4.13 8,510
01/17/2014 3.98 4.09 3.82 4.09 39,157
01/16/2014 4 4.1199 3.7769 3.9 5,922
01/15/2014 3.74 3.97 3.74 3.9499 18,112
01/14/2014 3.73 3.75 3.69 3.69 17,078
01/13/2014 3.73 3.73 3.61 3.61 3,071
01/10/2014 3.65 3.729 3.65 3.729 1,350
01/09/2014 3.729 3.729 3.729 3.729 00
01/08/2014 3.59 3.739 3.49 3.729 3,201
01/07/2014 3.681 3.7499 3.68 3.68 6,414
01/06/2014 3.66 3.69 3.52 3.68 8,840
01/03/2014 3.729 3.729 3.6799 3.6799 7,925
01/02/2014 3.5602 3.5602 3.5602 3.5602 00
12/31/2013 3.53 3.63 3.53 3.5602 10,057
12/30/2013 3.55 3.655 3.533 3.56 1,745
12/27/2013 3.7 3.74 3.5 3.5504 9,648
12/26/2013 3.73 3.74 3.73 3.74 306
12/24/2013 3.585 3.8 3.585 3.71 8,758
12/23/2013 3.59 3.59 3.501 3.58 1,235
12/20/2013 3.53 3.649 3.51 3.51 4,464
12/19/2013 3.689 3.69 3.51 3.569 8,535
12/18/2013 3.6 3.68 3.6 3.6299 6,330
12/17/2013 3.59 3.59 3.551 3.551 303
12/16/2013 3.58 3.5802 3.5 3.55 6,229
12/13/2013 3.66 3.66 3.56 3.59 24,585
12/12/2013 3.75 3.75 3.75 3.75 202
12/11/2013 3.79 3.8 3.5 3.5 25,313
12/10/2013 3.65 3.7 3.56 3.65 25,992
12/09/2013 3.56 3.749 3.5401 3.69 8,858
12/06/2013 3.65 3.72 3.65 3.65 1,476
12/05/2013 3.6799 3.72 3.66 3.68 6,930
12/04/2013 3.53 3.6799 3.52 3.6551 3,876
12/03/2013 3.62 3.68 3.53 3.53 2,311
12/02/2013 3.62 3.7992 3.5 3.68 7,812
11/29/2013 3.75 3.8 3.75 3.79 8,516
11/27/2013 3.609 4.2189 3.609 3.8 36,149
11/26/2013 3.21 3.74 3.21 3.612 49,221
11/25/2013 3.35 3.4 3.22 3.22 14,969
11/22/2013 3.41 3.44 3.3 3.3 7,636
11/21/2013 3.459 3.48 3.459 3.47 23,405
11/20/2013 3.45 3.45 3.35 3.35 2,475
11/19/2013 3.28 3.47 3.28 3.32 12,432
11/18/2013 3.35 3.47 3.349 3.43 9,814
11/15/2013 3.25 3.27 3.21 3.21 13,299
11/14/2013 3.29 3.291 3.25 3.25 6,463
11/13/2013 3.42 3.42 3.29 3.29 500
11/12/2013 3.25 3.4 3.25 3.3 12,519
11/11/2013 3.23 3.4099 3.23 3.4099 200
11/08/2013 3.43 3.43 3.2599 3.4199 5,410
11/07/2013 3.34 3.48 3.2501 3.48 12,232
11/06/2013 3.35 3.356 3.23 3.26 5,509
11/05/2013 3.37 3.37 3.37 3.37 2,500
11/04/2013 3.41 3.43 3.41 3.43 5,100
11/01/2013 3.38 3.39 3.2101 3.39 3,850
10/31/2013 3.2 3.31 3.2 3.31 9,500
10/30/2013 3.1 3.1999 3.1 3.1601 16,465
10/29/2013 3.21 3.2325 3.18 3.1901 27,213
10/28/2013 3.3099 3.31 3.2 3.24 23,369
10/25/2013 3.25 3.3499 3.17 3.3499 7,232
10/24/2013 3.34 3.37 3.16 3.3699 16,700
10/23/2013 3.38 3.38 3.31 3.3699 12,050
10/22/2013 3.39 3.4001 3.37 3.37 6,300
10/21/2013 3.4145 3.4145 3.39 3.39 2,410
10/18/2013 3.49 3.5 3.37 3.5 9,712
10/17/2013 3.5 3.53 3.5 3.5001 2,072
10/16/2013 3.45 3.53 3.45 3.5 7,449
10/15/2013 3.41 3.4699 3.4 3.45 3,694
10/14/2013 3.41 3.4101 3.4 3.4101 1,650
10/11/2013 3.37 3.42 3.37 3.4101 1,174
10/10/2013 3.4001 3.4799 3.39 3.4 2,895
10/09/2013 3.53 3.53 3.47 3.47 200
10/08/2013 3.4001 3.4001 3.4001 3.4001 150
10/07/2013 3.4 3.43 3.38 3.4201 7,200
10/04/2013 3.4899 3.4899 3.43 3.43 700
10/03/2013 3.4 3.43 3.3899 3.43 20,300
10/02/2013 3.5299 3.5299 3.421 3.45 3,465
10/01/2013 3.45 3.55 3.428 3.53 1,700
09/30/2013 3.4146 3.49 3.4101 3.471 4,825
09/27/2013 3.43 3.48 3.4 3.48 7,014
09/26/2013 3.49 3.49 3.49 3.49 100
09/25/2013 3.4936 3.5005 3.43 3.5005 1,200
09/24/2013 3.43 3.48 3.43 3.44 7,654
09/23/2013 3.45 3.45 3.43 3.45 6,078
09/20/2013 3.44 3.4499 3.43 3.4499 7,950
09/19/2013 3.4995 3.4995 3.43 3.43 2,019
09/18/2013 3.506 3.5099 3.4501 3.46 1,800
09/17/2013 3.5 3.5 3.45 3.45 2,128
09/16/2013 3.49 3.49 3.47 3.48 600
09/13/2013 3.4999 3.4999 3.45 3.46 1,650
09/12/2013 3.5 3.5 3.44 3.45 900
09/11/2013 3.54 3.54 3.43 3.458 4,840
09/10/2013 3.56 3.56 3.45 3.5259 9,300
09/09/2013 3.55 3.605 3.55 3.575 8,941
09/06/2013 3.55 3.56 3.5 3.5 2,815
09/05/2013 3.44 3.52 3.43 3.5 11,780
09/04/2013 3.45 3.48 3.43 3.43 9,468
09/03/2013 3.55 3.55 3.4 3.4899 30,800
08/30/2013 3.65 3.66 3.42 3.5399 41,269
08/29/2013 3.91 3.91 3.72 3.74 10,541
08/28/2013 3.75 3.8799 3.741 3.8799 22,848
08/27/2013 3.98 3.98 3.6503 3.72 17,741
08/26/2013 4.06 4.06 3.71 4 23,489
08/23/2013 3.98 4.099 3.96 4.02 5,735
08/22/2013 3.749 3.9 3.69 3.88 17,484
08/21/2013 3.68 3.6965 3.65 3.67 2,227
08/20/2013 3.67 3.75 3.61 3.74 14,324
08/19/2013 3.69 3.73 3.571 3.68 3,595
08/16/2013 3.75 3.75 3.52 3.69 20,738
08/15/2013 3.57 3.9 3.535 3.6965 59,260
08/14/2013 3.55 3.6099 3.421 3.5792 6,165
08/13/2013 3.51 3.61 3.45 3.48 10,100
08/12/2013 3.61 3.61 3.44 3.5077 10,725
08/09/2013 3.49 3.6199 3.4001 3.6199 422
08/08/2013 3.53 3.65 3.47 3.47 4,632
08/07/2013 3.6 3.719 3.4 3.53 2,210
08/06/2013 3.49 3.6 3.46 3.55 13,451
08/05/2013 3.51 3.6 3.379 3.55 21,338
08/02/2013 3.39 3.58 3.39 3.41 12,900
08/01/2013 3.475 3.62 3.45 3.475 11,929
07/31/2013 3.6 3.63 3.51 3.63 12,845
07/30/2013 3.54 3.63 3.54 3.63 15,551
07/29/2013 3.56 3.56 3.55 3.55 1,200
07/26/2013 3.57 3.58 3.4 3.58 2,348
07/25/2013 3.52 3.56 3.51 3.56 3,814
07/24/2013 3.57 3.5899 3.45 3.49 4,173
07/23/2013 3.58 3.6 3.48 3.502 8,700
07/22/2013 3.54 3.55 3.46 3.5 9,217
07/19/2013 3.57 3.58 3.4501 3.5 7,052
07/18/2013 3.5399 3.5799 3.5 3.51 10,328
07/17/2013 3.55 3.55 3.42 3.48 16,366
07/16/2013 3.57 3.58 3.57 3.58 200
07/15/2013 3.56 3.6 3.43 3.5534 1,150
07/12/2013 3.56 3.5999 3.45 3.5999 17,867
07/11/2013 3.6 3.6 3.5599 3.5599 7,305
07/10/2013 3.622 3.624 3.59 3.624 300
07/09/2013 3.58 3.5999 3.55 3.5999 3,950
07/08/2013 3.63 3.63 3.5501 3.5999 16,354
07/05/2013 3.59 3.63 3.59 3.62 600
07/03/2013 3.63 3.63 3.58 3.58 5,700
07/02/2013 3.64 3.65 3.59 3.63 10,308
07/01/2013 3.58 3.68 3.58 3.6 12,800
06/28/2013 3.6 3.7 3.55 3.61 4,753
06/27/2013 3.72 3.72 3.63 3.63 1,950
06/26/2013 3.67 3.69 3.4501 3.67 7,850
06/25/2013 3.62 3.65 3.57 3.65 9,833
06/24/2013 3.65 3.65 3.595 3.63 1,400
06/21/2013 3.57 3.65 3.57 3.62 6,700
06/20/2013 3.72 3.72 3.56 3.61 10,839
06/19/2013 3.7 3.76 3.65 3.76 9,821
06/18/2013 3.6703 3.6703 3.6601 3.67 1,002
06/17/2013 3.77 3.77 3.621 3.709 1,541
06/14/2013 3.635 3.8199 3.635 3.77 1,217
06/13/2013 3.6 3.78 3.6 3.78 9,601
06/12/2013 3.6 3.68 3.59 3.65 23,326
06/11/2013 3.6892 3.6892 3.62 3.63 9,593
06/10/2013 3.7 3.71 3.6 3.7 26,906
06/07/2013 3.63 3.63 3.6 3.62 6,512
06/06/2013 3.7 3.7 3.62 3.62 3,837
06/05/2013 3.86 3.88 3.65 3.7 7,214
06/04/2013 3.73 3.87 3.61 3.86 10,168
06/03/2013 3.8 3.8 3.5501 3.78 14,601
05/31/2013 3.7 3.72 3.66 3.72 6,860
05/30/2013 3.8 3.81 3.63 3.67 29,115
05/29/2013 3.87 3.87 3.655 3.85 55,894
05/28/2013 3.99 4 3.95 3.99 5,512
05/24/2013 3.94 4.016 3.875 3.92 3,632
05/23/2013 4.01 4.04 3.9 3.98 18,047
05/22/2013 4 4.1399 3.95 4.12 66,664
05/21/2013 3.99 3.99 3.96 3.96 3,731
05/20/2013 4 4 3.95 3.96 9,618
05/17/2013 4.03 4.03 3.95 3.96 9,740
05/16/2013 4.06 4.11 3.881 3.92 1,075
05/15/2013 3.98 4 3.95 3.95 2,027
05/14/2013 3.95 4.2499 3.87 4.04 17,612
05/13/2013 4.02 4.085 3.95 3.95 23,087
05/10/2013 3.95 4.2099 3.95 3.95 11,320
05/09/2013 4.02 4.14 3.96 3.96 3,963
05/08/2013 3.95 4.0899 3.95 3.98 2,146
05/07/2013 4.09 4.09 3.94 3.95 19,680
05/06/2013 3.92 4.064 3.92 4.04 13,805
05/03/2013 4.05 4.051 3.8801 3.9199 6,610
05/02/2013 4.1 4.11 3.89 4.02 9,344
05/01/2013 4 4.1599 3.85 4.11 26,270
04/30/2013 4 4.16 3.98 3.98 26,059
04/29/2013 3.95 4.05 3.95 4.04 5,847
04/26/2013 4.09 4.1099 3.96 3.96 5,383
04/25/2013 3.96 4.13 3.96 4.01 7,154
04/24/2013 4.24 4.24 3.97 4.08 15,467
04/23/2013 4.09 4.28 3.9 4.2699 29,174
04/22/2013 4.06 4.1499 3.93 4.03 4,326
04/19/2013 4.13 4.15 3.93 4.04 10,117
04/18/2013 4.35 4.4699 4.1 4.15 35,873
04/17/2013 4.22 4.4854 4.15 4.28 39,174
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?