Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	MAGS	40.82	41.0291	40.69	40.69	-0.14	187,329	1,123	40.60	41.26
2024-05-15	Q	MAGS	40.66	40.85	40.25	40.83	0.42	170,169	1,247	40.80	41.50
2024-05-14	Q	MAGS	39.84	40.49	39.801	40.41	0.46	145,643	901	40.00	40.50
2024-05-13	Q	MAGS	39.93	39.9599	39.5921	39.95	0.15	248,344	1,075	39.60	40.46
2024-05-10	Q	MAGS	40.16	40.16	39.56	39.80	-0.20	208,473	1,136	39.65	39.98
2024-05-09	Q	MAGS	40.18	40.18	39.77	40.00	-0.01	90,986	740	40.01	40.14
2024-05-08	Q	MAGS	39.722	40.16	39.70	40.01	-0.20	283,122	1,618	39.75	40.74
2024-05-07	Q	MAGS	40.45	40.4944	40.0301	40.21	-0.17	269,918	1,809	40.00	40.20
2024-05-06	Q	MAGS	39.99	40.38	39.75	40.38	0.60	213,529	1,372	40.26	40.84
2024-05-03	Q	MAGS	39.90	39.925	39.4328	39.78	0.83	421,447	1,876	39.61	39.96
2024-05-02	Q	MAGS	38.75	38.99	38.15	38.95	0.67	99,788	1,001	39.11	39.47
2024-05-01	Q	MAGS	38.56	39.22	38.12	38.28	0.03	197,882	1,168	38.40	38.69
2024-04-30	Q	MAGS	39.04	39.34	38.25	38.25	-1.08	118,261	1,079	38.27	39.99
2024-04-29	Q	MAGS	39.50	39.52	38.90	39.33	0.61	371,309	1,628	39.10	39.48
2024-04-26	Q	MAGS	38.62	38.90	38.19	38.72	1.26	446,111	1,866	38.50	38.88
2024-04-25	Q	MAGS	36.39	37.5551	36.24	37.46	-0.57	172,469	1,307	38.85	38.93
2024-04-24	Q	MAGS	38.44	38.47	37.53	38.03	0.41	265,294	1,236	36.00	36.68
2024-04-23	Q	MAGS	37.16	37.62	37.11	37.62	0.73	90,366	862	38.22	38.74
2024-04-22	Q	MAGS	36.69	37.105	36.3455	36.89	0.34	188,201	1,299	36.58	37.73
2024-04-19	Q	MAGS	37.50	37.625	36.40	36.55	-1.25	1,282,473	1,670	35.51	36.75
2024-04-18	Q	MAGS	38.00	38.23	37.6515	37.80	-0.20	154,103	800	37.50	38.53
2024-04-17	Q	MAGS	38.78	38.78	37.92	38.00	-0.41	130,579	891	38.00	39.99
2024-04-16	Q	MAGS	38.22	38.753	38.20	38.41	-0.24	244,928	1,351	38.48	38.74
2024-04-15	Q	MAGS	39.91	39.97	38.65	38.73	-0.86	312,035	1,336	38.57	38.70
2024-04-12	Q	MAGS	39.96	40.1015	39.4899	39.59	-0.73	215,564	1,308	39.39	39.60
2024-04-11	Q	MAGS	39.60	40.37	39.22	40.32	0.98	157,911	1,127	40.01	40.31
2024-04-10	Q	MAGS	39.10	39.40	39.05	39.34	-0.08	63,680	573	39.10	39.30
2024-04-09	Q	MAGS	39.60	39.68	39.09	39.42		79,237	703	39.47	39.69
2024-04-08	Q	MAGS	39.49	39.6284	39.30	39.42	0.17	52,585	580	39.12	39.62
2024-04-05	Q	MAGS	38.82	39.41	38.76	39.25	0.57	123,026	846	39.26	39.48
2024-04-04	Q	MAGS	39.44	39.85	38.68	38.68	-0.48	143,928	799	38.70	38.97
2024-04-03	Q	MAGS	38.79	39.23	38.70	39.16	0.29	90,709	723	33.00	39.20
2024-04-02	Q	MAGS	38.61	38.9343	38.40	38.87	-0.41	159,355	1,015	38.80	39.08
2024-04-01	Q	MAGS	39.16	39.50	38.96	39.28	0.13	95,991	1,031	39.02	39.39
2024-03-29	Q	MAGS	39.23	39.2684	38.90	39.15	-0.03	0	0	38.89	39.25
2024-03-28	Q	MAGS	39.23	39.2684	38.90	39.15	-0.03	137,147	879	38.89	39.25
2024-03-27	Q	MAGS	39.65	39.675	38.9371	39.18	-0.20	125,007	863	39.20	39.45
2024-03-26	Q	MAGS	39.90	40.024	39.3185	39.38	-0.32	271,420	1,338	39.26	39.59
2024-03-25	Q	MAGS	39.59	39.8497	39.365	39.70	-0.09	111,161	970	39.00	40.00
2024-03-22	Q	MAGS	39.32	39.819	39.13	39.79	0.46	113,805	846	39.51	39.79
2024-03-21	Q	MAGS	39.94	39.96	39.2213	39.33	-0.13	335,986	1,477	39.25	39.49
2024-03-20	Q	MAGS	39.07	39.47	38.78	39.46	0.59	182,600	1,054	39.54	39.69
2024-03-19	Q	MAGS	38.54	38.935	38.03	38.87	0.10	421,439	941	38.60	38.90
2024-03-18	Q	MAGS	38.80	39.12	38.54	38.77	0.71	212,067	1,572	38.00	38.93
2024-03-15	Q	MAGS	38.18	38.38	37.87	38.06	-0.31	118,246	933	37.80	38.39
2024-03-14	Q	MAGS	38.67	38.7799	38.2164	38.37	-0.23	100,786	656	38.33	38.42
2024-03-13	Q	MAGS	38.80	38.92	38.2801	38.60	-0.28	109,774	861	38.68	38.69
2024-03-12	Q	MAGS	38.06	38.90	37.7624	38.88	1.20	136,815	1,108	38.70	38.98
2024-03-11	Q	MAGS	38.02	38.15	37.6201	37.68	-0.55	157,936	1,298	37.81	38.49
2024-03-08	Q	MAGS	39.30	39.61	38.00	38.23	-0.67	218,375	1,386	38.05	38.56
2024-03-07	Q	MAGS	38.28	38.9224	38.07	38.90	0.95	166,520	1,109	38.99	39.21
2024-03-06	Q	MAGS	38.10	38.20	37.67	37.95	0.28	197,734	1,122	37.01	38.06
2024-03-05	Q	MAGS	38.04	38.05	37.36	37.67	-0.64	230,523	1,728	36.32	37.96
2024-03-04	Q	MAGS	38.67	38.67	38.29	38.31	-0.32	252,869	1,641	38.25	38.39
2024-03-01	Q	MAGS	38.25	38.7199	38.1309	38.63	0.41	274,097	1,255	38.31	38.66
2024-02-29	Q	MAGS	37.95	38.25	37.60	38.22	0.51	175,303	1,081	37.58	38.21
2024-02-28	Q	MAGS	37.77	37.905	37.63	37.71	-0.24	130,772	1,066	37.45	37.74
2024-02-27	Q	MAGS	37.98	37.99	37.6201	37.95	0.11	177,157	1,094	37.70	37.95
2024-02-26	Q	MAGS	38.11	38.19	37.76	37.84	-0.17	159,747	1,276	37.77	37.88
2024-02-23	Q	MAGS	38.47	38.6652	37.85	38.01	-0.14	284,613	1,892	37.76	38.23
2024-02-22	Q	MAGS	37.69	38.2061	37.46	38.15	1.75	355,677	1,716	38.00	38.42
2024-02-21	Q	MAGS	36.17	36.4677	35.97	36.40	-0.02	226,268	861	36.93	37.20
2024-02-20	Q	MAGS	36.79	36.89	36.06	36.42	-0.58	284,594	1,391	36.14	36.99
2024-02-19	Q	MAGS	37.45	37.59	36.82	37.00	-0.33	0	0	36.85	37.18