Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:06:55 EDT Sat 27 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Z
MG
8.85
9.1399
8.815
8.95
0.12
16,710
100
3.57
10.52
2024-04-25
Z
MG
8.80
8.896
8.76
8.82
-0.09
31,210
141
5.03
10.51
2024-04-24
Z
MG
9.15
9.1991
8.81
8.93
-0.36
74,819
564
7.43
10.06
2024-04-23
Z
MG
9.07
9.28
9.05
9.24
0.10
41,472
433
8.09
10.56
2024-04-22
Z
MG
9.11
9.36
9.07
9.12
0.055
54,030
444
8.09
10.51
2024-04-19
Z
MG
8.89
9.10
8.86
9.08
0.144
46,920
392
3.63
8.99
2024-04-18
Z
MG
9.17
9.17
8.74
8.94
-0.19
67,129
523
3.57
9.75
2024-04-17
Z
MG
9.31
9.31
9.01
9.10
-0.17
31,775
242
7.88
10.40
2024-04-16
Z
MG
9.10
9.85
9.0067
9.31
0.11
102,036
320
3.75
11.99
2024-04-15
Z
MG
9.02
9.30
8.85
9.23
0.18
92,391
320
8.05
9.49
2024-04-12
Z
MG
9.21
9.24
8.93
9.05
-0.30
35,251
343
3.62
10.31
2024-04-11
Z
MG
9.10
9.39
9.00
9.34
0.19
55,240
432
3.72
10.31
2024-04-10
Z
MG
9.20
9.40
8.35
9.15
-0.19
82,372
692
3.66
10.31
2024-04-09
Z
MG
9.50
9.50
9.30
9.35
-0.05
41,710
244
3.74
10.31
2024-04-08
Z
MG
9.44
9.50
9.355
9.42
-0.12
29,227
187
8.36
10.31
2024-04-05
Z
MG
9.46
9.60
9.41
9.55
33,171
282
3.81
12.48
2024-04-04
Z
MG
9.78
9.85
9.45
9.53
-0.17
65,474
438
7.78
13.02
2024-04-03
Z
MG
9.55
9.79
9.55
9.71
0.05
40,316
329
8.14
13.02
2024-04-02
Z
MG
9.65
9.69
9.46
9.64
-0.04
42,066
299
8.14
12.48
2024-04-01
Z
MG
9.58
9.76
9.4733
9.67
0.09
43,468
365
8.38
10.97
2024-03-29
Z
MG
9.71
9.75
9.49
9.56
-0.07
0
0
8.42
10.73
2024-03-28
Z
MG
9.71
9.75
9.49
9.56
-0.07
51,936
299
8.42
10.73
2024-03-27
Z
MG
9.65
9.69
9.47
9.61
-0.01
57,528
464
8.38
10.80
2024-03-26
Z
MG
9.34
9.62
9.29
9.62
0.318
59,061
413
8.60
9.66
2024-03-25
Z
MG
9.30
9.46
9.2201
9.30
-0.01
97,550
509
8.14
10.48
2024-03-22
Z
MG
9.64
9.7225
9.24
9.31
-0.31
45,750
348
8.04
9.66
2024-03-21
Z
MG
9.46
9.80
9.43
9.65
0.21
89,116
456
8.57
10.81
2024-03-20
Z
MG
9.13
9.48
9.10
9.45
0.22
91,179
534
7.78
14.00
2024-03-19
Z
MG
8.75
9.24
8.71
9.24
0.28
94,672
423
7.78
12.48
2024-03-18
Z
MG
8.91
9.125
8.8323
8.95
0.03
116,662
503
7.88
10.07
2024-03-15
Z
MG
8.87
9.10
8.8411
8.91
-0.03
361,881
475
7.73
12.48
2024-03-14
Z
MG
8.87
8.996
8.765
8.94
0.04
77,466
566
3.89
9.76
2024-03-13
Z
MG
8.60
9.00
8.58
8.88
0.29
131,797
464
7.78
9.76
2024-03-12
Z
MG
8.83
8.83
8.33
8.59
-0.348
123,848
689
3.89
9.76
2024-03-11
Z
MG
8.95
8.9892
8.82
8.89
126,794
639
6.49
9.05
2024-03-08
Z
MG
9.06
9.14
8.845
8.94
0.03
78,967
483
6.49
12.48
2024-03-07
Z
MG
8.59
9.32
8.55
8.93
0.57
222,111
833
7.82
14.40
2024-03-06
Z
MG
8.40
8.40
8.23
8.34
0.02
35,607
326
8.46
13.56
2024-03-05
Z
MG
8.48
8.4916
8.19
8.26
-0.20
29,602
219
3.89
13.26
2024-03-04
Z
MG
8.32
8.535
8.32
8.46
0.10
60,927
384
3.94
13.50
2024-03-01
Z
MG
8.5501
8.64
8.275
8.375
-0.275
39,172
378
3.89
9.97
2024-02-29
Z
MG
8.87
8.87
8.50
8.65
-0.04
38,793
176
3.89
9.93
2024-02-28
Z
MG
8.73
8.7605
8.6079
8.70
-0.001
37,298
157
3.89
9.93
2024-02-27
Z
MG
8.65
8.77
8.53
8.73
0.17
46,412
302
7.82
9.93
2024-02-26
Z
MG
8.45
8.65
8.45
8.60
0.075
32,265
159
3.89
9.97
2024-02-23
Z
MG
8.31
8.545
8.24
8.53
0.21
32,335
291
7.34
9.60
2024-02-22
Z
MG
8.23
8.47
8.22
8.33
0.06
211,729
410
3.89
9.93
2024-02-21
Z
MG
8.49
8.57
8.20
8.27
-0.29
50,260
267
3.89
9.97
2024-02-20
Z
MG
8.75
8.78
8.54
8.59
-0.21
94,604
291
7.58
9.65
2024-02-19
Z
MG
8.75
8.8814
8.675
8.80
-0.015
0
0
7.58
9.97
2024-02-16
Z
MG
8.75
8.8814
8.675
8.80
-0.015
156,262
501
7.58
9.97
2024-02-15
Z
MG
8.47
8.88
8.47
8.82
0.34
104,179
654
6.88
9.93
2024-02-14
Z
MG
8.00
8.55
7.93
8.47
0.59
82,106
531
7.75
9.93
2024-02-13
Z
MG
7.88
8.07
7.88
7.91
-0.14
69,092
435
3.89
9.93
2024-02-12
Z
MG
7.95
8.18
7.95
8.09
0.14
82,468
458
3.89
9.93
2024-02-09
Z
MG
7.90
8.02
7.90
7.99
0.11
45,370
276
3.89
9.93
2024-02-08
Z
MG
7.821
7.9696
7.821
7.87
0.06
39,321
274
3.89
9.97
2024-02-07
Z
MG
7.80
7.93
7.80
7.87
0.08
42,865
220
3.89
9.97
2024-02-06
Z
MG
7.85
7.88
7.7666
7.83
0.01
39,036
180
3.89
9.93
2024-02-05
Z
MG
7.77
7.90
7.6808
7.84
0.07
85,438
401
3.89
8.68
2024-02-02
Z
MG
7.75
7.93
7.75
7.81
-0.07
60,365
417
3.89
9.93
2024-02-01
Z
MG
7.88
7.9199
7.75
7.87
0.115
48,777
731
3.89
9.93
2024-01-31
Z
MG
7.85
7.93
7.77
7.77
-0.07
61,667
630
3.89
9.93
2024-01-30
Z
MG
7.83
7.90
7.74
7.85
0.02
53,431
350
3.89
12.52
2024-01-29
Z
MG
7.85
7.92
7.80
7.85
-0.03
83,369
457
3.89
10.00