Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-21	X	MAG	14.09	14.12	13.82	13.93	-0.17	820,086	3,126	13.01	15.15
2024-05-20	X	MAG	14.2881	14.29	13.67	14.0925	0.0325	1,296,584	4,538	8.00	14.14
2024-05-17	X	MAG	13.74	14.06	13.585	14.06	0.68	1,544,406	5,096	8.22	16.74
2024-05-16	X	MAG	12.92	13.465	12.78	13.38	0.38	858,921	3,161	8.00	14.82
2024-05-15	X	MAG	12.94	13.15	12.47	12.97	0.05	1,202,201	3,792	7.76	13.04
2024-05-14	X	MAG	12.71	12.89	12.22	12.89	0.44	926,681	3,441	11.60	12.89
2024-05-13	X	MAG	12.64	12.80	12.275	12.44	-0.28	909,213	3,571	11.27	13.50
2024-05-10	X	MAG	13.25	13.33	12.63	12.70	-0.41	858,172	3,601	11.36	13.43
2024-05-09	X	MAG	12.71	13.14	12.71	13.12	0.49	1,117,618	4,192	13.10	14.65
2024-05-08	X	MAG	12.61	12.86	12.51	12.61	-0.12	447,694	2,030	12.40	13.00
2024-05-07	X	MAG	12.64	12.77	12.54	12.71	0.1193	412,307	2,159	11.63	12.94
2024-05-06	X	MAG	12.51	12.74	12.48	12.64	0.35	646,446	2,359	11.53	13.72
2024-05-03	X	MAG	12.50	12.57	12.15	12.28	-0.12	623,654	2,534	11.86	13.42
2024-05-02	X	MAG	12.27	12.515	12.15	12.36	0.01	453,500	2,168	11.29	13.65
2024-05-01	X	MAG	12.39	12.80	12.295	12.36	0.12	691,696	3,414	11.27	14.00
2024-04-30	X	MAG	12.28	12.72	12.27	12.28	-0.565	750,914	3,141	11.22	13.00
2024-04-29	X	MAG	13.21	13.25	12.68	12.85	-0.09	881,953	3,412	11.68	14.02
2024-04-26	X	MAG	13.17	13.25	12.722	12.96		766,056	3,902	11.86	14.08
2024-04-25	X	MAG	12.20	13.00	12.03	12.97	0.89	1,115,499	4,756	9.29	14.00
2024-04-24	X	MAG	12.00	12.17	11.98	12.07	-0.03	497,048	2,384	10.99	13.37
2024-04-23	X	MAG	11.72	12.28	11.6658	12.13	0.315	715,805	3,264	10.82	13.21
2024-04-22	X	MAG	11.65	12.11	11.58	11.84	-0.535	1,065,323	4,696	10.78	13.51
2024-04-19	X	MAG	12.24	12.61	12.17	12.40	0.25	866,920	2,949	11.43	13.73
2024-04-18	X	MAG	12.32	12.4093	12.07	12.16	0.025	530,209	2,379	11.12	13.56
2024-04-17	X	MAG	11.86	12.28	11.83	12.14	0.465	1,169,496	4,009	8.25	13.37
2024-04-16	X	MAG	11.68	11.84	11.456	11.67	-0.13	1,019,148	3,367	10.65	13.01
2024-04-15	X	MAG	12.01	12.07	11.7217	11.9299	-0.0101	1,266,259	3,510	10.92	12.06
2024-04-12	X	MAG	12.78	12.87	11.795	11.94	-0.28	2,139,401	5,334	11.56	13.18
2024-04-11	X	MAG	12.36	12.43	11.902	12.21	0.13	961,164	2,873	10.99	13.00
2024-04-10	X	MAG	12.18	12.62	12.06	12.09	-0.54	1,592,231	4,432	11.08	13.40
2024-04-09	X	MAG	12.44	12.76	12.44	12.65	0.41	1,591,268	4,738	11.53	13.89
2024-04-08	X	MAG	12.48	12.58	12.0301	12.21	0.045	1,108,629	4,236	11.90	13.30
2024-04-05	X	MAG	11.69	12.22	11.53	12.14	0.34	1,429,230	4,240	11.95	13.18
2024-04-04	X	MAG	12.17	12.21	11.64	11.77	-0.47	2,216,724	6,606	8.25	12.91
2024-04-03	X	MAG	11.48	12.295	11.46	12.22	0.75	3,078,512	9,120	11.13	13.30
2024-04-02	X	MAG	10.98	11.455	10.92	11.45	0.65	1,854,509	5,743	10.59	12.68
2024-04-01	X	MAG	10.92	11.13	10.62	10.80	0.27	1,427,525	3,902	10.05	11.71
2024-03-29	X	MAG	10.05	10.60	9.90	10.58	0.72	0	0	9.66	11.50
2024-03-28	X	MAG	10.05	10.60	9.90	10.58	0.72	1,816,625	4,879	9.66	11.50
2024-03-27	X	MAG	9.13	9.91	9.11	9.88	0.90	2,041,373	5,179	8.89	10.72
2024-03-26	X	MAG	9.40	9.40	8.97	9.01	-0.24	708,899	2,482	9.02	9.81
2024-03-25	X	MAG	9.30	9.44	9.195	9.21	0.03	495,943	1,742	8.38	10.30
2024-03-22	X	MAG	9.27	9.295	9.14	9.18	-0.07	698,649	2,390	8.38	10.25
2024-03-21	X	MAG	9.76	9.81	9.23	9.26	-0.31	1,290,466	3,979	8.88	9.90
2024-03-20	X	MAG	9.02	9.71	8.94	9.56	0.51	1,108,987	3,175	8.96	10.52
2024-03-19	X	MAG	9.16	9.3902	9.03	9.06	-0.13	879,413	3,284	9.02	10.17
2024-03-18	X	MAG	9.47	9.51	9.175	9.18	-0.24	511,629	1,926	8.40	10.20
2024-03-15	X	MAG	9.14	9.46	9.08	9.43	0.20	1,016,596	2,564	8.88	10.27
2024-03-14	X	MAG	9.25	9.35	9.06	9.14	-0.03	500,819	2,038	8.37	10.38
2024-03-13	X	MAG	9.21	9.53	9.17	9.26	0.06	737,644	2,270	8.45	10.20
2024-03-12	X	MAG	9.12	9.23	8.96	9.21	-0.02	619,408	1,897	8.40	9.99
2024-03-11	X	MAG	9.04	9.69	9.04	9.23	0.23	1,146,870	3,288	8.43	9.60
2024-03-08	X	MAG	9.19	9.25	9.01	9.01	-0.135	644,284	2,376	8.24	9.50
2024-03-07	X	MAG	9.16	9.25	8.88	9.15	0.06	893,666	3,107	8.13	10.09
2024-03-06	X	MAG	8.96	9.345	8.96	9.09	0.18	913,404	2,801	8.28	10.21
2024-03-05	X	MAG	9.20	9.22	8.715	8.87	-0.11	1,006,597	2,748	7.64	9.85
2024-03-04	X	MAG	8.80	9.03	8.7775	8.99	0.35	875,212	2,574	8.05	9.72
2024-03-01	X	MAG	8.325	8.72	8.20	8.655	0.335	1,019,757	3,071	7.73	8.76
2024-02-29	X	MAG	8.38	8.54	8.28	8.32	0.06	646,324	1,995	7.47	9.33
2024-02-28	X	MAG	8.44	8.44	8.225	8.24	-0.24	448,598	1,662	7.49	8.94
2024-02-27	X	MAG	8.60	8.67	8.48	8.49	-0.09	480,747	1,734	7.72	9.25
2024-02-26	X	MAG	8.57	8.62	8.385	8.58	-0.06	455,363	1,697	7.61	9.70
2024-02-23	X	MAG	8.52	8.735	8.25	8.66	0.20	478,302	1,721	7.89	9.48
2024-02-22	X	MAG	8.65	8.77	8.475	8.49	-0.19	566,608	2,008	7.75	9.38