Quantcast

Historical Stock Prices

(ETF)
MGC 
$90.36
*  
1.74
1.89%
Get MGC Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading MGC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 91.27 91.57 90.145 90.36 82,199
12/13/2018 92.43 92.76 91.68 92.1 75,673
12/12/2018 92.73 93.27 92.05 92.09 66,699
12/11/2018 92.77 92.87 91.05 91.6 61,748
12/10/2018 91.29 91.91 89.65 91.59 90,845
12/07/2018 93.41 93.88 91.0318 91.35 109,751
12/06/2018 92.02 93.57 90.97 93.57 150,376
12/04/2018 96.42 96.64 93.58 93.71 129,054
12/03/2018 97.18 97.18 96.24 96.77 140,341
11/30/2018 94.81 95.69 94.78 95.61 52,745
11/29/2018 94.78 95.4 94.37 94.88 65,430
11/28/2018 93.25 95.02 92.9548 95.02 57,774
11/27/2018 92.02 92.82 91.91 92.82 50,953
11/26/2018 91.86 92.43 91.73 92.41 47,775
11/23/2018 91.01 91.47 90.94 91 18,699
11/21/2018 91.99 92.35 91.62 91.62 47,933
11/20/2018 91.77 92.37 91.11 91.42 191,499
11/19/2018 94.49 94.49 92.83 93.13 56,468
11/16/2018 94.03 95.03 93.9 94.74 62,524
11/15/2018 93.07 94.65 92.48 94.53 96,284
11/14/2018 94.91 95.01 92.93 93.47 64,885
11/13/2018 94.55 95.18 93.93 94.2204 61,502
11/12/2018 96.03 96.03 94.2 94.38 71,409
11/09/2018 96.73 96.73 95.8 96.28 33,070
11/08/2018 97.1 97.43 96.78 97.18 52,308
11/07/2018 96.06 97.3799 96 97.34 66,351
11/06/2018 94.57 95.26 94.57 95.22 30,186
11/05/2018 94.3 94.84 94.1 94.64 26,251
11/02/2018 95.14 95.1668 93.42 94.11 62,494
11/01/2018 94.16 94.79 93.7599 94.75 54,943
10/31/2018 93.84 94.6599 93.655 93.81 55,891
10/30/2018 91.38 92.88 91.33 92.77 98,192
10/29/2018 93.38 93.72 90.11 91.5 164,621
10/26/2018 92.23 93.2207 91.13 92.09 151,387
10/25/2018 92.68 94.35 92.44 93.8 68,836
10/24/2018 94.86 94.86 91.7986 91.94 94,144
10/23/2018 93.92 95.31 93.21 94.9 127,338
10/22/2018 96.05 96.1247 95.177 95.4 39,742
10/19/2018 96.1 96.7677 95.6432 95.78 56,900
10/18/2018 96.89 96.945 95.34 95.83 51,640
10/17/2018 97.22 97.435 96.265 97.22 43,657
10/16/2018 95.83 97.27 95.76 97.14 63,720
10/15/2018 95.57 95.93 95.05 95.05 46,824
10/12/2018 96.01 96.04 94.45 95.71 71,730
10/11/2018 96.03 96.539 93.79 94.35 104,156
10/10/2018 99.44 99.44 96.32 96.41 74,570
10/09/2018 99.47 100.07 99.47 99.64 42,111
10/08/2018 99.45 99.85 98.9582 99.72 60,028
10/05/2018 100.31 100.47 99.17 99.71 37,041
10/04/2018 100.93 100.93 99.66 100.31 97,502
10/03/2018 101.44 101.58 101.01 101.08 51,077
10/02/2018 101.05 101.2632 100.84 101.02 48,330
10/01/2018 101.06 101.33 100.7201 100.95 53,518
09/28/2018 100.37 100.72 100.3057 100.49 95,370
09/27/2018 100.89 101.481 100.89 101.06 15,997
09/26/2018 101.1 101.5572 100.6603 100.6938 21,018
09/25/2018 101.41 101.41 100.9815 101.05 26,555
09/24/2018 101.16 101.16 100.87 101.1098 28,604
09/21/2018 101.94 101.94 101.39 101.39 22,305
09/20/2018 101.08 101.5704 101.08 101.45 23,218
09/19/2018 100.47 100.7399 100.4423 100.6511 24,228
09/18/2018 99.98 100.67 99.98 100.54 27,136
09/17/2018 100.41 100.41 99.83 99.94 28,749
09/14/2018 100.52 100.5818 100.22 100.5 26,704
*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