Mobile Old Site Home Daily Products Help Contact Us Your Account System Status Click here for a free 30-day trial subscription to Stockwatch

18:30:53 EDT Wed 19 Jun 2013

Enter Symbol or Name USA Quote News Depth Canada Chart Closes

Secure server login Forgot password? Trouble logging in?

Login ID: Save Password:

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask		T-TSX		A-Alpha		X-Chi-X		H-CX2		P-Pure		O-Omega		E-TMX Select		M-TriAct		L-LiquidNet		I-Instinet
2013-06-19	T	MG	71.72	72.51	71.18	71.52	-0.52	1,024,734	7,839	71.42	71.53		647,662		138,477		123,195				6,000		3,800		12,500		33,000
2013-06-18	T	MG	71.09	72.28	71.04	72.04	1.26	1,498,250	7,588	72.03	72.05		1,212,596		121,332		109,900				9,922		4,800		11,700		5,500
2013-06-17	T	MG	71.16	71.33	70.34	70.78	-0.17	1,016,385	7,173	70.77	70.79		724,640		98,136		109,800				3,109		1,900		7,900		49,800
2013-06-14	T	MG	70.56	71.45	70.02	70.83	0.31	1,909,563	7,602	70.85	71.00		1,532,594		109,869		147,000				5,000		1,900		13,400		44,200
2013-06-13	T	MG	69.34	70.86	69.07	70.64	1.15	952,687	7,297	70.64	70.66		637,629		112,358		136,500				5,400		2,600		10,800		15,700
2013-06-12	T	MG	70.00	70.35	69.36	69.49	-0.12	990,033	7,278	69.45	69.49		634,059		89,774		125,300				51,100		400		8,700		58,500
2013-06-11	T	MG	69.36	70.22	69.06	69.61	0.09	1,005,907	7,434	69.60	69.90		683,767		119,540		148,200				2,200				15,000		12,400
2013-06-10	T	MG	69.67	69.71	69.01	69.52	0.06	834,264	5,433	69.52	69.53		476,580		86,499		210,585				1,900		100		10,000		24,900
2013-06-07	T	MG	68.59	69.52	68.37	69.46	0.93	702,000	5,531	69.46	69.48		500,639		64,561		98,600				3,900		1,100		12,400		4,800
2013-06-06	T	MG	69.02	69.42	67.62	68.53	-0.52	746,657	6,141	68.44	68.57		443,470		80,987		107,400				2,100		500		7,300		65,600
2013-06-05	T	MG	69.44	69.46	68.42	69.03	-0.65	996,647	7,908	69.02	69.12		717,517		91,130		142,300				3,200		1,700		15,700		9,000
2013-06-04	T	MG	69.20	69.93	69.12	69.71	0.53	3,179,568	8,547	69.69	69.73		685,631		108,345		2,256,592				10,100		100		11,300		65,500		16,400
2013-06-03	T	MG	69.15	69.55	68.65	69.17	0.03	1,445,682	10,370	68.80	69.20		804,988		215,994		294,700				35,500		2,300		8,600		69,600
2013-05-31	T	MG	69.49	69.94	69.05	69.14	-0.48	1,734,094	8,972	69.04	69.66		1,298,935		156,359		191,900				9,300		8,500		10,800		27,700
2013-05-30	T	MG	68.34	69.96	68.20	69.62	1.58	1,140,755	7,300	69.40	69.67		779,706		77,137		216,512				3,800		6,300		2,400		43,700
2013-05-29	T	MG	67.20	68.42	66.97	68.04	0.09	824,211	6,835	67.95	68.05		556,076		76,435		92,600				5,500		12,100		4,800		67,100
2013-05-28	T	MG	67.67	68.62	67.59	67.95	0.98	1,155,200	6,258	67.95	67.99		845,469		135,931		116,200				11,600		6,000		8,800		20,100
2013-05-27	T	MG	67.20	67.20	66.80	66.97	-0.28	263,510	1,481	66.95	67.00		206,310		16,200		26,600				700				1,000		12,000
2013-05-24	T	MG	67.28	67.83	66.90	67.25	-0.47	1,635,592	10,277	67.25	67.28		1,253,276		173,513		134,900				8,303		5,900		12,300		21,700
2013-05-23	T	MG	67.23	67.84	66.65	67.72	-0.29	1,451,194	10,376	67.70	67.73		1,038,120		160,374		144,200				25,700		11,700		23,200		28,000
2013-05-22	T	MG	68.29	68.88	67.78	68.01	0.32	1,295,150	9,284	68.00	68.04		863,327		154,523		168,600				4,100		5,300		10,800		78,900
2013-05-21	T	MG	67.26	67.94	67.12	67.69	0.58	865,369	6,448	67.60	67.73		596,715		109,920		103,511				11,123		1,400		3,000		35,900
2013-05-17	T	MG	65.15	67.16	64.81	67.11	2.11	1,803,148	10,854	67.10	67.17		1,188,513		201,017		303,400				50,718		4,700		4,400		50,400
2013-05-16	T	MG	65.42	65.42	64.84	65.00	-0.08	1,501,180	8,150	64.97	65.00		713,804		170,576		532,100				13,500		4,500		13,800		52,900
2013-05-15	T	MG	65.21	65.43	64.86	65.08	-0.12	1,042,797	8,322	65.08	65.20		712,522		111,117		121,000				4,958		4,000		7,600		81,600
2013-05-14	T	MG	65.30	65.68	65.13	65.18	0.02	1,435,906	10,142	65.11	65.25		870,247		141,059		163,500				60,700		6,200		28,300		165,900
2013-05-13	T	MG	65.46	65.52	64.54	65.18	-0.28	1,304,583	9,725	65.17	65.19		867,109		170,280		134,700				5,494		1,700		11,100		111,800
2013-05-10	T	MG	65.83	66.45	64.74	65.46	2.25	1,844,335	11,271	65.44	65.48		1,374,620		129,515		202,800				26,500		5,500		11,800		93,600
2013-05-09	T	MG	62.88	63.34	62.53	63.21	0.46	1,000,431	6,250	63.05	63.25		749,241		114,190		95,300				4,400		6,300		6,300		24,700
2013-05-08	T	MG	63.00	63.39	62.41	62.77	-0.21	983,214	6,745	62.75	62.79		544,682		140,332		120,300				79,200		2,500		11,400		84,800
2013-05-07	T	MG	62.24	63.09	61.98	62.95	1.06	973,910	6,444	62.70	62.97		750,240		108,417		70,325				2,028		2,100		8,100		32,700
2013-05-06	T	MG	61.77	62.25	61.53	61.90	0.13	571,197	4,762	61.62	61.91		317,208		106,760		111,129				2,900		2,300		6,400		24,500
2013-05-03	T	MG	61.49	62.24	61.44	61.77	0.91	723,072	4,642	61.77	61.78		403,424		91,648		88,500				117,000		2,600		1,200		18,700
2013-05-02	T	MG	60.41	61.24	60.12	60.86	0.57	625,685	5,261	60.84	60.87		377,794		105,291		97,700				3,500		1,800		4,200		35,400
2013-05-01	T	MG	60.55	60.72	59.95	60.29	-0.31	617,503	5,030	60.29	60.35		390,395		92,587		114,421				2,200		1,700		9,900		6,300
2013-04-30	T	MG	60.65	61.11	60.39	60.60	-0.32	1,134,296	7,559	60.60	60.65		681,794		111,568		223,092				57,842		4,100		35,400		20,500
2013-04-29	T	MG	60.71	61.27	60.50	60.92	0.58	525,381	4,271	60.80	60.98		320,701		62,028		112,052				1,100		900		4,000		23,400
2013-04-26	T	MG	59.89	60.66	59.30	60.34	0.44	682,626	4,648	60.29	60.37		450,637		80,960		68,451				4,478		2,700		57,500		17,600
2013-04-25	T	MG	59.18	60.39	59.00	59.90	0.66	999,005	7,331	59.76	59.95		666,189		129,216		144,100				4,600		3,400		15,800		9,100		23,300
2013-04-24	T	MG	58.14	59.34	58.06	59.24	1.20	649,317	4,871	59.24	59.32		451,434		95,798		73,885				1,900		1,400		17,700		7,200
2013-04-23	T	MG	57.91	58.22	57.65	58.04	0.22	878,455	6,121	58.04	58.10		536,258		147,739		91,300				57,958		3,500		17,900		23,800
2013-04-22	T	MG	57.66	58.17	57.06	57.82	0.22	586,978	4,452	57.75	57.99		368,169		88,350		100,459				2,900		1,500		16,100		9,500
2013-04-19	T	MG	56.17	57.98	56.17	57.60	1.47	819,246	5,677	57.50	57.69		488,010		116,449		160,987				6,600		2,100		20,700		24,400
2013-04-18	T	MG	58.01	58.21	55.84	56.13	-1.88	1,552,978	10,185	56.10	56.17		1,044,909		136,295		245,474				11,700		3,100		20,900		90,600
2013-04-17	T	MG	58.89	58.91	57.53	58.01	-1.02	1,246,056	9,631	57.93	58.07		703,878		167,178		283,500				4,900		2,200		39,300		45,100
2013-04-16	T	MG	58.25	59.14	58.25	59.03	0.99	850,382	6,530	59.00	59.04		501,764		123,718		151,000				6,900		1,600		13,300		52,100
2013-04-15	T	MG	59.67	60.17	58.02	58.04	-1.78	1,001,169	7,841	58.01	58.04		594,843		192,526		143,100				8,600		3,100		33,500		25,500
2013-04-12	T	MG	59.54	60.04	59.40	59.82	0.04	717,920	5,457	59.78	59.91		409,244		120,476		106,700				3,300		500		16,400		61,300
2013-04-11	T	MG	59.28	59.89	58.88	59.78	0.53	661,841	5,642	59.38	59.80		381,232		122,998		128,511				3,200		800		6,800		18,300
2013-04-10	T	MG	58.25	59.31	58.14	59.25	1.24	1,093,170	8,031	58.96	59.48		668,716		196,154		162,300				8,400		6,300		15,900		35,400
2013-04-09	T	MG	58.36	58.37	57.81	58.01	-0.01	965,851	6,329	57.89	58.04		625,467		135,160		82,916				47,308		2,800		8,500		63,700
2013-04-08	T	MG	58.01	58.43	57.76	58.02	0.03	2,077,813	6,103	57.80	58.03		883,296		111,748		1,037,269				4,900		3,800		16,800		20,000
2013-04-05	T	MG	58.41	58.57	57.89	57.99	-1.14	1,008,496	7,530	57.93	58.02		658,202		143,394		158,400				8,000		5,100		8,400		27,000
2013-04-04	T	MG	58.46	59.15	58.46	59.13	0.59	2,144,083	8,976	59.09	59.13		800,861		168,943		914,279				177,800		6,900		31,300		43,600
2013-04-03	T	MG	59.45	59.53	58.09	58.54	-1.06	2,401,553	9,230	58.51	58.58		1,760,056		161,196		403,871				7,430		4,000		22,100		42,700
2013-04-02	T	MG	60.21	60.27	59.53	59.60	-0.41	844,984	5,778	59.50	59.62		521,096		129,588		144,300				2,400		1,300		11,800		34,200
2013-04-01	T	MG	59.99	60.55	59.71	60.01	0.30	1,313,716	8,440	60.00	60.09		673,972		418,688		169,856				11,500		5,000		14,700		20,000
2013-03-28	T	MG	58.81	59.75	58.81	59.71	0.55	1,278,901	8,688	59.59	59.72		791,117		121,507		196,997				8,880		3,200		16,900		139,500
2013-03-27	T	MG	58.44	59.35	58.23	59.11	0.36	2,897,287	5,334	59.16	59.17		468,050		98,383		2,252,283				2,171		1,800		11,700		62,900
2013-03-26	T	MG	57.64	58.84	57.64	58.80	1.24	1,090,993	7,716	58.79	58.80		633,412		156,162		155,300				9,519		3,600		31,000		102,000
2013-03-25	T	MG	58.28	58.28	57.10	57.56	-0.18	1,748,792	5,355	57.25	57.67		1,517,466		85,526		80,900				4,500		2,000		9,500		48,900
2013-03-22	T	MG	58.29	58.29	57.51	57.74	-0.35	647,385	4,723	57.70	57.80		418,847		110,630		72,808				2,400		900		25,100		16,700
2013-03-21	T	MG	59.04	59.04	58.06	58.09	-0.99	1,322,976	8,262	58.01	58.18		721,808		188,474		354,424				3,670		4,500		26,900		23,200
2013-03-20	T	MG	58.50	59.56	58.47	59.08	0.78	1,261,824	8,008	58.98	59.11		797,107		153,141		238,976				7,000		2,000		25,000		38,300