(MGK)
AMEX: MGK
· Real-Time Price · USD
387.88
-1.63 (-0.42%)
At close: Aug 15, 2025, 3:59 PM
387.47
-0.11%
After-hours: Aug 15, 2025, 07:49 PM EDT
MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 390.12 | 390.12 | 386.93 | 388.14 | 388.14 | -0.35% | 205,433 |
| Aug 14, 2025 | 387.60 | 390.43 | 387.36 | 389.51 | 389.51 | 0.27% | 274,442 |
| Aug 13, 2025 | 390.36 | 390.89 | 387.60 | 388.47 | 388.47 | 0.01% | 332,092 |
| Aug 12, 2025 | 386.17 | 388.70 | 383.76 | 388.42 | 388.42 | 1.01% | 420,278 |
| Aug 11, 2025 | 385.11 | 387.41 | 383.61 | 384.52 | 384.52 | -0.18% | 271,387 |
| Aug 8, 2025 | 382.65 | 385.70 | 382.65 | 385.22 | 385.22 | 0.94% | 200,915 |
| Aug 7, 2025 | 383.56 | 384.74 | 378.50 | 381.64 | 381.64 | -0.04% | 425,946 |
| Aug 6, 2025 | 376.77 | 381.82 | 376.13 | 381.79 | 381.79 | 1.52% | 230,083 |
| Aug 5, 2025 | 379.49 | 380.04 | 375.82 | 376.06 | 376.06 | -0.84% | 305,263 |
| Aug 4, 2025 | 375.75 | 379.24 | 375.30 | 379.24 | 379.24 | 1.99% | 273,600 |
| Aug 1, 2025 | 375.70 | 376.26 | 370.43 | 371.84 | 371.84 | -2.29% | 621,817 |
| Jul 31, 2025 | 387.43 | 387.43 | 379.80 | 380.55 | 380.55 | 0.02% | 574,674 |
| Jul 30, 2025 | 380.18 | 381.32 | 377.78 | 380.47 | 380.47 | 0.36% | 311,125 |
| Jul 29, 2025 | 382.46 | 383.17 | 378.93 | 379.09 | 379.09 | -0.54% | 245,734 |
| Jul 28, 2025 | 380.43 | 381.44 | 379.97 | 381.16 | 381.16 | 0.43% | 268,282 |
| Jul 25, 2025 | 378.43 | 380.40 | 378.05 | 379.52 | 379.52 | 0.40% | 239,504 |
| Jul 24, 2025 | 377.76 | 378.77 | 376.59 | 377.99 | 377.99 | 0.40% | 259,728 |
| Jul 23, 2025 | 375.05 | 376.49 | 373.38 | 376.49 | 376.49 | 0.74% | 261,710 |
| Jul 22, 2025 | 376.57 | 376.57 | 371.72 | 373.71 | 373.71 | -0.66% | 270,006 |
| Jul 21, 2025 | 375.11 | 377.59 | 374.91 | 376.18 | 376.18 | 0.42% | 285,231 |