Quantcast

Historical Stock Prices

MGA 
$50.91
*  
0.77
1.54%
Get MGA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading MGA now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 50.665 51.29 50.49 50.91 1,335,632
01/17/2019 50.04 50.36 49.77 50.14 1,231,036
01/16/2019 50.14 50.71 50.08 50.27 1,517,064
01/15/2019 50.37 50.66 49.33 50.25 1,986,491
01/14/2019 49.79 50.69 49.51 50.3 1,522,865
01/11/2019 50.05 51.0429 49.6 50.24 1,438,078
01/10/2019 49.34 50.0799 48.86 50.05 910,252
01/09/2019 47.88 49.4 47.81 49.02 1,199,083
01/08/2019 47.2 48.015 47.2 47.64 1,022,482
01/07/2019 45.75 46.66 45 46.47 922,139
01/04/2019 45.15 45.789 44.47 45.54 994,855
01/03/2019 45.32 45.34 44.02 44.18 1,213,945
01/02/2019 44.57 45.88 44.18 45.57 1,038,870
12/31/2018 45.98 46.3 44.83 45.45 956,714
12/28/2018 46.7 46.89 45.28 45.53 1,303,574
12/27/2018 44.87 46.6 44.55 46.58 2,014,999
12/26/2018 44.06 45.635 42.88 45.57 1,399,299
12/24/2018 44.91 45.16 43.98 44.01 922,578
12/21/2018 45.25 46.25 44.995 45.29 1,729,877
12/20/2018 45.06 45.88 44.91 45.15 1,635,424
12/19/2018 45.69 46.85 44.88 45.02 1,003,461
12/18/2018 44.69 46.03 44.47 45.34 1,267,634
12/17/2018 45.01 45.94 44.11 44.3 1,064,952
12/14/2018 45.01 46.16 44.87 45.36 955,626
12/13/2018 45.99 46.29 45.375 45.48 904,050
12/12/2018 45.75 46.5 45.59 45.62 758,178
12/11/2018 45.57 46.31 44.93 44.93 1,343,216
12/10/2018 45.02 45.36 43.85 44.49 1,537,326
12/07/2018 47.04 47.86 45.48 45.5 1,123,669
12/06/2018 46 46.94 45.13 46.93 1,463,070
12/04/2018 50.53 50.61 47.12 47.46 1,624,354
12/03/2018 51.4 51.73 50.08 50.62 1,152,015
11/30/2018 49.22 50.08 48.94 49.87 716,187
11/29/2018 48.91 50.12 48.91 49.51 1,307,652
11/28/2018 48.27 49.08 47.32 49.05 1,426,211
11/27/2018 50.71 50.89 48.02 48.25 1,970,310
11/26/2018 50.45 51.12 50 51.02 1,254,909
11/23/2018 49.69 50.6 49.44 50.16 284,063
11/21/2018 49.28 50.495 49.28 50.06 888,326
11/20/2018 49.38 50.14 48.93 49.04 1,316,825
11/19/2018 49.95 50.82 49.5 50.29 1,327,386
11/16/2018 49.34 50.53 48.98 50.1 1,052,195
11/15/2018 50.01 50.11 48.4 49.78 1,617,812
11/14/2018 49.52 50.67 49.4 50.22 1,395,800
11/13/2018 49.36 50.74 49.36 49.46 1,116,488
11/12/2018 49.34 49.74 48.28 49.02 1,555,599
11/09/2018 50.77 51.1 48.31 49.48 1,811,860
11/08/2018 49.59 52.495 48.9 51.92 2,583,095
11/07/2018 49.94 50.01 48.87 49.6 1,682,041
11/06/2018 49.01 49.7 49.01 49.56 927,279
11/05/2018 50.34 50.53 48.73 49.02 1,199,273
11/02/2018 50.95 51.35 49.65 50.43 1,263,640
11/01/2018 49.71 50.73 49.3 50.65 1,583,633
10/31/2018 49.71 50 49.17 49.24 1,340,060
10/30/2018 48.19 48.985 47.8 48.9 1,780,441
10/29/2018 49.7 50.92 47.52 48.2 2,233,230
10/26/2018 46.92 49.13 46.86 48.36 1,517,733
10/25/2018 47.4 48.55 47.25 48.09 2,675,689
10/24/2018 48.75 49.19 46.91 46.98 1,914,828
10/23/2018 46.69 49.65 45.92 49.03 2,672,020
10/22/2018 47.71 48.04 47.085 47.79 1,629,504
10/19/2018 46.5 48.355 45.73 47.53 2,136,938
10/18/2018 48.73 48.79 47.32 47.41 1,626,974
*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