Quantcast

Historical Stock Prices

MG 
$19.12
*  
0.77
4.2%
Get MG Alerts
*Delayed - data as of Jun. 22, 2018  -  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: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 18.85 19.545 18.74 19.12 548,687
06/21/2018 18.49 18.59 18.25 18.35 90,714
06/20/2018 18.59 18.59 18.35 18.5 69,191
06/19/2018 18.53 18.6 18.2 18.54 102,595
06/18/2018 18.74 18.75 18.515 18.57 74,184
06/15/2018 18.64 18.8 18.57 18.77 104,250
06/14/2018 19.02 19.09 18.59 18.76 46,441
06/13/2018 19.31 19.45 18.94 18.94 50,182
06/12/2018 19.8 19.8 19.28 19.31 46,446
06/11/2018 19.88 20.23 19.61 19.72 88,770
06/08/2018 20 20.3 19.85 19.9 55,212
06/07/2018 20.03 20.26 19.805 20.05 32,737
06/06/2018 19.94 20.17 19.94 20.01 53,706
06/05/2018 19.91 20.05 19.79 19.99 29,275
06/04/2018 19.69 20.11 19.69 19.93 50,749
06/01/2018 19.36 19.72 19.17 19.69 53,637
05/31/2018 19.18 19.38 18.86 19.25 151,105
05/30/2018 19 19.315 19 19.11 59,061
05/29/2018 18.75 19.11 18.69 18.9 37,373
05/25/2018 18.87 19.02 18.85 18.93 30,575
05/24/2018 18.97 19.09 18.91 18.94 26,147
05/23/2018 19.09 19.12 18.91 19.04 32,766
05/22/2018 19.33 19.53 19.11 19.13 71,753
05/21/2018 19.23 19.44 19.23 19.37 25,574
05/18/2018 19.39 19.42 19.15 19.23 155,114
05/17/2018 19.18 19.52 18.95 19.29 31,402
05/16/2018 19 19.34 18.98 19.3 52,816
05/15/2018 18.45 18.94 18.45 18.75 60,462
05/14/2018 18.58 18.66 18.04 18.44 108,215
05/11/2018 18.62 18.88 18.34 18.64 105,022
05/10/2018 19.52 19.76 19.3 19.34 74,513
05/09/2018 20.02 20.06 19.41 19.55 49,721
05/08/2018 19.44 20.165 19.44 20.08 73,577
05/07/2018 19.89 20.25 19.65 20.01 37,950
05/04/2018 19.38 19.9 19.28 19.87 39,172
05/03/2018 19.63 19.71 19.42 19.46 25,420
05/02/2018 19.45 19.86 19.23 19.76 48,306
05/01/2018 19.42 19.52 19.01 19.43 41,947
04/30/2018 20.01 20.11 19.43 19.47 50,052
04/27/2018 20.22 20.22 19.777 19.95 48,030
04/26/2018 20.26 20.31 20.04 20.27 35,794
04/25/2018 20.36 20.57 20 20.24 46,295
04/24/2018 20.27 20.53 20.21 20.45 44,570
04/23/2018 20.16 20.75 20.06 20.27 48,419
04/20/2018 20.09 20.28 20 20.11 40,424
04/19/2018 20.1 20.38 20.08 20.16 56,331
04/18/2018 20.58 20.765 19.98 20.07 110,297
04/17/2018 20.38 20.75 20.38 20.62 42,190
04/16/2018 20.06 20.39 19.69 20.27 53,272
04/13/2018 19.76 20.06 19.7 19.95 46,741
04/12/2018 19.71 19.98 19.575 19.66 128,889
04/11/2018 19.55 19.855 19.46 19.63 306,067
04/10/2018 19.79 19.79 19.48 19.55 72,898
04/09/2018 19.64 19.81 19.4 19.57 76,370
04/06/2018 19.56 19.87 19.27 19.58 49,760
04/05/2018 19.52 19.84 19.16 19.66 70,390
04/04/2018 19.03 19.54 19.03 19.5 62,751
04/03/2018 18.78 19.35 18.74 19.34 63,538
04/02/2018 18.95 19 18.24 18.74 67,781
03/29/2018 18.48 19.07 18.47 18.94 80,456
03/28/2018 18.21 18.595 17.78 18.4 63,808
03/27/2018 18.64 18.64 18.06 18.19 113,137
03/26/2018 19.14 19.14 18.38 18.51 56,930
03/23/2018 19.17 19.2 18.79 18.8 186,714
03/22/2018 19.21 19.605 19.16 19.24 81,618
*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?

Smart Portfolio