Historical Stock Prices

MG 
$14.6
*  
0.39
2.74%
Get MG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MG now
Exchange: NYSE
Industry: Consumer Services
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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 14.27 14.64 14.27 14.6 145,725
08/27/2015 14.36 14.53 14.04 14.21 74,550
08/26/2015 14.2 14.33 13.93 14.29 162,307
08/25/2015 14.71 14.71 13.845 13.88 66,866
08/24/2015 14.1 14.74 13.78 14.23 106,413
08/21/2015 14.82 15.22 14.67 14.87 76,887
08/20/2015 15.64 15.64 15.03 15.06 87,868
08/19/2015 15.73 15.86 15.554 15.69 54,058
08/18/2015 15.64 15.85 15.57 15.73 134,977
08/17/2015 15.9 16.08 15.53 15.63 203,668
08/14/2015 14.66 15.84 14.51 15.45 143,157
08/13/2015 15 15 14.35 14.55 166,270
08/12/2015 14.95 15.055 14.65 14.91 79,655
08/11/2015 14.83 15.03 14.63 14.83 267,606
08/10/2015 15.08 15.17 14.84 14.89 180,144
08/07/2015 14.8 15.07 14.7 15.07 264,959
08/06/2015 17.37 17.37 14.705 15.32 648,689
08/05/2015 17.96 18.15 17.77 17.84 78,463
08/04/2015 17.74 18.06 17.74 17.95 84,347
08/03/2015 18.01 18.22 17.53 17.72 121,231
07/31/2015 18.07 18.41 17.94 17.99 67,487
07/30/2015 17.82 18.17 17.63 18.07 75,732
07/29/2015 17.85 18.11 17.63 17.93 39,065
07/28/2015 17.89 17.918 17.59 17.74 42,573
07/27/2015 17.75 17.94 17.52 17.81 32,803
07/24/2015 17.94 18.14 17.73 17.8 148,300
07/23/2015 18.43 18.53 18 18.01 105,572
07/22/2015 18.64 18.651 18.37 18.46 45,234
07/21/2015 18.78 18.875 18.54 18.61 32,270
07/20/2015 19.24 19.24 18.57 18.71 60,995
07/17/2015 19.37 19.44 19.12 19.26 32,660
07/16/2015 19.06 19.34 19.06 19.31 52,129
07/15/2015 19.08 19.08 18.87 19 33,936
07/14/2015 18.86 19.14 18.86 19.08 38,334
07/13/2015 19.07 19.22 18.7428 18.85 54,521
07/10/2015 19.14 19.17 18.78 18.97 73,523
07/09/2015 19.19 19.3 18.85 18.94 60,482
07/08/2015 19.32 19.85 18.75 18.91 72,902
07/07/2015 19.45 19.49 19.0201 19.44 59,918
07/06/2015 19.05 19.58 18.91 19.37 70,747
07/02/2015 18.89 19.3 18.8 19.21 68,894
07/01/2015 19.17 19.18 18.66 18.86 85,949
06/30/2015 19.12 19.12 18.8 18.98 65,588
06/29/2015 19.36 19.55 18.84 18.91 66,338
06/26/2015 19.14 19.67 18.95 19.58 268,537
06/25/2015 19.59 19.59 18.93 19.03 111,990
06/24/2015 19.42 20.27 19.38 19.56 88,530
06/23/2015 20.1 20.13 19.34 19.51 64,169
06/22/2015 20.09 20.19 19.67 20.14 158,470
06/19/2015 19.62 20.1 19.43 19.81 150,552
06/18/2015 19.15 19.65 19.15 19.53 57,995
06/17/2015 19.06 19.2 18.94 19.01 41,283
06/16/2015 18.9 19.12 18.58 19.04 63,679
06/15/2015 19.09 19.12 18.72 18.92 57,485
06/12/2015 19.03 19.23 18.83 19.16 76,606
06/11/2015 19.38 19.44 19.17 19.23 50,975
06/10/2015 19.38 19.5899 19.32 19.39 58,347
06/09/2015 19.48 19.54 19.11 19.2 62,050
06/08/2015 19.44 19.64 19.36 19.39 116,323
06/05/2015 18.69 19.56 18.62 19.54 78,638
06/04/2015 19.23 19.23 18.69 18.76 52,535
06/03/2015 18.55 19.27 18.55 19.25 47,758
06/02/2015 18.62 18.88 18.5 18.55 45,147
06/01/2015 18.53 18.89 18.32 18.66 39,315
05/29/2015 18.2 18.58 18.01 18.51 68,725
05/28/2015 18.05 18.27 17.95 18.18 83,696
05/27/2015 18 18.16 17.95 18.12 153,589
05/26/2015 17.95 18.17 17.8 18 102,107
05/22/2015 18 18.2 17.83 17.99 53,528
05/21/2015 17.9 18.25 17.9 18.01 54,057
05/20/2015 18.16 18.2 17.9 17.97 85,156
05/19/2015 18 18.37 17.89 17.99 170,322
05/18/2015 18.2 18.2 17.93 18.02 155,443
05/15/2015 18.16 18.57 18.05 18.25 51,920
05/14/2015 18.4 18.49 18.07 18.19 70,525
05/13/2015 18.05 18.34 18.03 18.26 29,277
05/12/2015 18.01 18.29 17.88 18.04 86,319
05/11/2015 18 18.351 18 18.02 72,684
05/08/2015 18.26 18.26 17.94 18.03 66,591
05/07/2015 18 18.24 18 18.04 57,949
05/06/2015 18.39 18.4299 18 18.04 79,188
05/05/2015 18.54 18.68 18 18.26 84,781
05/04/2015 18.23 18.89 18.23 18.52 91,836
05/01/2015 18.09 18.2 18 18.12 59,966
04/30/2015 18.54 18.735 17.95 17.96 95,380
04/29/2015 18.69 19.18 18.62 18.72 43,893
04/28/2015 18.27 18.84 18.21 18.79 59,922
04/27/2015 18.41 18.84 18.12 18.2 69,119
04/24/2015 18.25 18.39 18.164 18.39 41,040
04/23/2015 18.35 18.42 18.11 18.19 61,313
04/22/2015 18.3 18.43 18.02 18.36 60,000
04/21/2015 18.37 18.51 18.2 18.22 24,553
04/20/2015 18.43 18.75 18.1 18.34 146,157
04/17/2015 18.38 18.41 18.05 18.26 102,576
04/16/2015 18.56 18.71 18.31 18.51 124,141
04/15/2015 18.27 18.79 18.26 18.53 134,149
04/14/2015 18.1 18.25 17.94 18.24 203,166
04/13/2015 17.93 18.29 17.7 18 307,383
04/10/2015 18.4 18.9899 17.91 18.13 395,520
04/09/2015 17.65 18.61 17.56 18.46 553,397
04/08/2015 18.76 19.22 18.75 19.2 248,657
04/07/2015 19.13 19.13 18.74 18.83 64,696
04/06/2015 18.86 19.14 18.86 19.11 47,874
04/02/2015 19.21 19.395 18.92 19.01 61,121
04/01/2015 19.14 19.25 18.87 19.17 85,329
03/31/2015 19.28 19.31 19.05 19.26 65,296
03/30/2015 18.65 19.42 18.65 19.34 104,259
03/27/2015 18.48 18.75 18.39 18.66 55,672
03/26/2015 18.14 18.6 18.05 18.52 82,532
03/25/2015 18.12 18.218 17.975 18.05 62,605
03/24/2015 18.13 18.222 17.86 17.96 45,898
03/23/2015 17.76 18.21 17.76 18.13 55,496
03/20/2015 18.08 18.16 17.93 17.94 99,916
03/19/2015 18.09 18.25 17.83 17.96 40,089
03/18/2015 17.92 18.275 17.8501 18.21 82,195
03/17/2015 18.01 18.182 17.65 17.91 73,094
03/16/2015 18.2 18.282 17.91 18.17 45,233
03/13/2015 18.14 18.25 17.92 18.11 77,361
03/12/2015 17.91 18.15 17.7601 18.14 43,794
03/11/2015 17.6 17.79 17.5 17.74 133,698
03/10/2015 17.6 17.64 17.35 17.5 148,333
03/09/2015 17.83 18.212 17.54 17.66 138,388
03/06/2015 17.65 18.022 17.65 17.8 152,245
03/05/2015 17.69 17.85 17.64 17.74 118,543
03/04/2015 17.92 18.04 17.56 17.7 126,190
03/03/2015 19.1 19.22 17.95 18.01 267,073
03/02/2015 18.88 19.42 18.755 19.23 190,055
02/27/2015 19.27 19.4099 18.7 18.85 120,908
02/26/2015 19.55 19.59 19.17 19.22 58,388
02/25/2015 19.25 19.63 19.18 19.57 205,126
02/24/2015 19.46 19.65 19.13 19.3 166,819
02/23/2015 19.35 19.55 18.92 19.48 274,123
02/20/2015 19.57 19.69 19.135 19.49 190,239
02/19/2015 19.4 19.7 19.22 19.54 140,957
02/18/2015 19.54 19.62 18.81 19.27 136,432
02/17/2015 20.05 20.16 19.38 19.48 85,414
02/13/2015 20.17 20.28 19.88 19.95 89,072
02/12/2015 20.35 20.35 19.87 20.16 69,058
02/11/2015 20.19 20.3199 19.76 20.19 68,079
02/10/2015 20.94 20.94 20.11 20.21 172,505
02/09/2015 21.18 21.25 20.763 20.85 85,497
02/06/2015 21.14 21.265 21.01 21.25 63,445
02/05/2015 20.93 21.21 20.89 21.14 73,425
02/04/2015 21.39 21.59 20.81 20.89 64,624
02/03/2015 20.82 21.6 20.52 21.5 164,403
02/02/2015 20.23 20.71 20.22 20.64 223,357
01/30/2015 20.53 20.78 20.09 20.1 179,207
01/29/2015 20.54 20.85 20.13 20.7 121,946
01/28/2015 21.32 21.32 20.32 20.47 115,477
01/27/2015 20.79 21.32 20.79 21.01 75,958
01/26/2015 20.84 21.1 20.83 20.93 89,613
01/23/2015 20.9 21.09 20.7601 21 104,633
01/22/2015 20.66 20.96 20.496 20.91 84,631
01/21/2015 20.45 20.82 20.25 20.54 168,381
01/20/2015 20.26 20.8 20.1 20.49 117,249
01/16/2015 19.89 20.55 19.83 20.29 188,475
01/15/2015 20.48 20.48 19.89 19.95 115,093
01/14/2015 20.03 20.61 20.03 20.34 108,897
01/13/2015 20.43 20.75 20.11 20.3 140,209
01/12/2015 20.46 20.46 20 20.2 141,964
01/09/2015 20.7 21.29 20.46 20.47 149,893
01/08/2015 20.99 21.1 20.16 20.81 402,680
01/07/2015 17.77 18.34 17.69 18.27 155,797
01/06/2015 18.12 18.235 17.46 17.65 111,703
01/05/2015 18.2 18.3 18.04 18.14 92,734
01/02/2015 18.4 18.42 18.05 18.26 103,095
12/31/2014 18.32 18.58 18.25 18.33 62,867
12/30/2014 18.21 18.35 18.08 18.27 73,179
12/29/2014 18.2 18.34 18.05 18.24 79,815
12/26/2014 17.84 18.18 17.8 18.15 36,595
12/24/2014 17.86 18.03 17.74 17.8 21,261
12/23/2014 17.67 18.11 17.67 17.85 46,157
12/22/2014 17.51 17.77 17.43 17.62 121,803
12/19/2014 17.65 17.66 17.28 17.53 146,533
12/18/2014 17.24 17.67 17.1 17.64 137,538
12/17/2014 16.78 17.11 16.63 17.11 272,437
12/16/2014 16.59 16.96 16.55 16.82 164,359
12/15/2014 15.91 16.51 15.89 16.5 273,238
12/12/2014 16.34 16.36 15.68 15.87 280,012
12/11/2014 16.47 16.88 16.43 16.49 102,421
12/10/2014 17.07 17.07 16.38 16.41 150,667
12/09/2014 16.47 17.1 16.37 17.04 74,852
12/08/2014 16.82 16.97 16.52 16.56 327,815
12/05/2014 16.63 17.22 16.63 16.9 659,293
12/04/2014 16.77 16.94 16.5 16.67 85,350
12/03/2014 16.82 17.17 16.626 16.74 158,963
12/02/2014 16.95 17.1 16.8128 16.87 252,083
12/01/2014 17.11 17.11 16.69 16.87 289,269
11/28/2014 17.41 17.5 17.07 17.09 49,719
11/26/2014 17.46 17.49 17.37 17.38 76,749
11/25/2014 17.25 17.54 17.25 17.43 115,390
11/24/2014 17.09 17.28 16.87 17.21 36,616
11/21/2014 17.19 17.21 16.69 17.03 148,310
11/20/2014 16.79 17.04 16.79 17.01 90,076
11/19/2014 17.06 17.07 16.775 16.79 75,484
11/18/2014 17.16 17.2 16.89 16.94 48,879
11/17/2014 16.85 17.278 16.82 17.1 99,208
11/14/2014 16.81 17.07 16.75 16.87 95,924
11/13/2014 17.2 17.22 16.75 16.81 50,346
11/12/2014 16.99 17.2 16.94 17.17 61,089
11/11/2014 17.08 17.26 17.04 17.05 79,632
11/10/2014 16.41 17.05 16.41 17.04 175,078
11/07/2014 16.52 16.57 16.28 16.48 118,839
11/06/2014 16.7 16.81 16.48 16.58 61,819
11/05/2014 16.58 16.7 16.46 16.69 265,762
11/04/2014 16.49 16.85 16.38 16.5 109,930
11/03/2014 16.55 16.67 16.402 16.62 91,737
10/31/2014 16.5 16.62 16.36 16.49 144,000
10/30/2014 16.15 16.286 16.12 16.25 94,964
10/29/2014 16.08 16.31 16.08 16.24 72,969
10/28/2014 16.05 16.32 16.05 16.13 302,272
10/27/2014 15.95 16.12 15.8 16.09 177,919
10/24/2014 16.09 16.23 15.97 15.99 140,631
10/23/2014 16.11 16.2 15.97 16.12 152,889
10/22/2014 16.15 16.25 15.95 15.98 199,725
10/21/2014 16.2 16.24 16.01 16.1 189,540
10/20/2014 16.12 16.32 15.96 16.11 242,528
10/17/2014 16.3 16.384 15.99 16.1 84,030
10/16/2014 16.38 16.55 16.18 16.2 224,950
10/15/2014 16.51 16.97 16.33 16.54 154,184
10/14/2014 17.15 17.35 16.66 16.71 121,932
10/13/2014 16.79 17 16.68 16.97 193,194
10/10/2014 16.85 16.93 16.58 16.81 209,289
10/09/2014 17.35 17.35 16.58 16.91 197,439
10/08/2014 19.04 19.05 15.9601 17.35 520,758
10/07/2014 20.14 20.2999 19.59 19.63 143,887
10/06/2014 20.19 20.29 19.84 20.27 97,342
10/03/2014 20.61 20.61 20.01 20.02 31,512
10/02/2014 19.97 20.5 19.8 20.35 58,552
10/01/2014 20.45 20.46 19.91 19.91 91,191
09/30/2014 20.55 20.73 20.25 20.4 154,344
09/29/2014 20.08 20.6065 20.05 20.55 48,119
09/26/2014 20.36 20.855 20.12 20.25 83,301
09/25/2014 20.63 20.88 20.07 20.3 146,524
09/24/2014 20.47 20.66 20.28 20.61 52,064
09/23/2014 20.49 20.54 20.28 20.39 63,813
09/22/2014 20.44 20.62 20.3 20.5 69,956
09/19/2014 21.66 21.66 20.38 20.6 157,228
09/18/2014 21.37 21.6 21.37 21.55 36,584
09/17/2014 21.17 21.56 21.17 21.26 51,479
09/16/2014 20.91 21.23 20.75 21.12 62,766
09/15/2014 20.78 21.0499 20.7 20.94 141,991
09/12/2014 20.95 20.95 20.54 20.82 121,255
09/11/2014 20.84 21 20.79 20.95 39,268
09/10/2014 20.92 21.05 20.87 20.93 49,861
09/09/2014 21.33 21.33 20.95 20.99 54,631
09/08/2014 21.37 21.64 21.15 21.3 40,673
09/05/2014 21.22 21.55 21.19 21.43 30,539
09/04/2014 21.31 21.74 21.29 21.32 42,005
09/03/2014 21.17 21.47 20.873 21.24 280,617
09/02/2014 21.44 21.77 21.08 21.14 86,920
08/29/2014 21.33 21.62 21.33 21.46 88,000
08/28/2014 21.67 21.69 21.27 21.37 37,549
*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?