(MGK)
AMEX: MGK
· Real-Time Price · USD
386.91
-1.08 (-0.28%)
At close: Sep 05, 2025, 3:59 PM
386.30
-0.16%
After-hours: Sep 05, 2025, 07:44 PM EDT
MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 391.23 | 391.23 | 384.48 | 386.97 | 386.97 | -0.26% | 268,201 |
| Sep 4, 2025 | 385.11 | 388.18 | 384.16 | 387.99 | 387.99 | 0.88% | 158,523 |
| Sep 3, 2025 | 383.75 | 385.65 | 382.27 | 384.62 | 384.62 | 1.08% | 607,031 |
| Sep 2, 2025 | 377.79 | 380.83 | 376.29 | 380.51 | 380.51 | -0.90% | 268,187 |
| Aug 29, 2025 | 387.38 | 387.50 | 382.83 | 383.96 | 383.96 | -1.20% | 299,214 |
| Aug 28, 2025 | 386.85 | 389.49 | 385.48 | 388.64 | 388.64 | 0.56% | 333,957 |
| Aug 27, 2025 | 385.66 | 387.01 | 384.38 | 386.46 | 386.46 | 0.18% | 278,989 |
| Aug 26, 2025 | 383.39 | 385.90 | 382.52 | 385.77 | 385.77 | 0.61% | 180,935 |
| Aug 25, 2025 | 383.20 | 385.57 | 382.17 | 383.42 | 383.42 | -0.15% | 187,583 |
| Aug 22, 2025 | 378.61 | 385.27 | 377.63 | 384.01 | 384.01 | 1.54% | 412,873 |
| Aug 21, 2025 | 378.66 | 380.08 | 376.59 | 378.20 | 378.20 | -0.36% | 1,005,261 |
| Aug 20, 2025 | 381.64 | 381.64 | 374.86 | 379.57 | 379.57 | -0.65% | 316,000 |
| Aug 19, 2025 | 387.68 | 387.68 | 381.33 | 382.06 | 382.06 | -1.51% | 387,300 |
| Aug 18, 2025 | 387.56 | 388.38 | 386.40 | 387.90 | 387.90 | -0.06% | 319,939 |
| Aug 15, 2025 | 390.12 | 390.12 | 386.93 | 388.14 | 388.14 | -0.35% | 205,767 |
| 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 |