Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MGA	46.80	47.50	46.11	46.70	-1.71	3,988,054	20,354	46.75	49.45
2024-05-02	Z	MGA	48.55	48.64	47.97	48.42	0.75	3,290,299	13,231	44.45	53.71
2024-05-01	Z	MGA	47.69	48.33	47.35	47.64	-0.15	1,958,310	7,261	46.80	48.31
2024-04-30	Z	MGA	48.75	48.75	47.735	47.80	-1.575	1,902,012	8,651	47.60	50.88
2024-04-29	Z	MGA	49.41	49.775	49.1401	49.38	0.25	1,326,083	7,491	49.00	67.53
2024-04-26	Z	MGA	48.80	49.38	48.75	49.12	0.425	1,139,240	5,968	44.68	55.04
2024-04-25	Z	MGA	48.63	48.8992	48.01	48.70	-0.52	1,469,194	7,709	47.50	54.81
2024-04-24	Z	MGA	49.84	50.18	49.0275	49.21	-0.56	1,014,376	7,720	44.39	53.88
2024-04-23	Z	MGA	49.55	49.865	49.07	49.77	0.46	943,579	6,212	49.50	50.88
2024-04-22	Z	MGA	48.77	49.445	48.405	49.31	0.97	6,604,729	7,433	42.99	50.88
2024-04-19	Z	MGA	47.56	48.41	47.55	48.34	0.50	1,503,420	9,011	46.00	56.32
2024-04-18	Z	MGA	48.26	48.26	47.42	47.85	0.02	1,902,999	9,633	47.40	49.75
2024-04-17	Z	MGA	48.92	49.02	47.67	47.84	-0.93	1,818,869	11,400	44.75	53.73
2024-04-16	Z	MGA	49.15	49.39	48.27	48.77	-0.865	1,175,490	7,952	46.82	56.56
2024-04-15	Z	MGA	50.14	50.335	49.2615	49.63	-0.21	911,099	5,897	45.09	59.70
2024-04-12	Z	MGA	50.75	50.75	49.82	49.84	-1.46	1,069,125	6,212	49.00	57.51
2024-04-11	Z	MGA	51.04	51.39	50.295	51.28	0.64	833,742	5,125	49.95	59.70
2024-04-10	Z	MGA	51.91	52.15	50.50	50.65	-2.27	902,018	6,227	50.30	54.72
2024-04-09	Z	MGA	52.53	53.23	52.49	52.92	0.41	1,038,971	6,113	51.77	58.95
2024-04-08	Z	MGA	52.60	53.26	52.42	52.52	0.37	862,834	4,679	52.00	55.88
2024-04-05	Z	MGA	51.85	52.31	51.69	52.18	-0.11	1,858,813	6,386	46.00	59.70
2024-04-04	Z	MGA	53.29	53.53	52.14	52.30	-0.26	1,798,307	8,605	46.38	52.89
2024-04-03	Z	MGA	52.31	52.71	52.02	52.56	-0.16	1,298,415	6,642	52.60	59.52
2024-04-02	Z	MGA	52.67	53.07	52.11	52.72	-0.625	2,113,959	9,793	52.11	58.61
2024-04-01	Z	MGA	54.05	54.36	53.04	53.33	-1.15	1,547,308	8,683	51.54	53.41
2024-03-29	Z	MGA	54.53	54.82	54.26	54.48	-0.075	0	0	49.17	57.51
2024-03-28	Z	MGA	54.53	54.82	54.26	54.48	-0.075	885,582	5,945	49.17	57.51
2024-03-27	Z	MGA	53.83	54.54	53.43	54.54	1.03	2,046,641	9,688	52.83	57.51
2024-03-26	Z	MGA	53.64	54.08	53.37	53.51	-0.07	1,377,639	7,613	50.94	56.78
2024-03-25	Z	MGA	54.01	54.98	53.31	53.58	-1.24	2,129,108	9,625	52.82	59.10
2024-03-22	Z	MGA	55.74	56.02	54.70	54.82	-1.04	701,477	5,140	49.03	60.86
2024-03-21	Z	MGA	55.06	56.12	54.885	55.86	0.91	1,519,845	6,200	54.70	62.00
2024-03-20	Z	MGA	52.58	55.05	52.58	54.95	2.32	1,041,979	6,106	52.00	55.50
2024-03-19	Z	MGA	52.41	53.01	52.38	52.64	0.12	964,041	5,521	52.04	58.00
2024-03-18	Z	MGA	52.84	53.005	52.31	52.51	-0.01	1,015,522	4,387	48.00	52.75
2024-03-15	Z	MGA	52.03	52.98	52.03	52.52	0.48	1,012,518	5,207	51.56	58.18
2024-03-14	Z	MGA	53.80	53.87	51.90	52.05	-1.86	1,187,051	6,930	51.66	55.90
2024-03-13	Z	MGA	53.46	54.25	53.37	53.91	0.33	798,451	4,365	53.22	55.90
2024-03-12	Z	MGA	54.18	54.33	53.47	53.60	-0.51	1,012,958	4,978	50.30	53.75
2024-03-11	Z	MGA	53.88	54.46	53.85	54.11	-0.38	1,096,858	6,053	53.50	55.63
2024-03-08	Z	MGA	54.91	55.52	54.40	54.50	-0.24	977,245	4,691	49.01	55.50
2024-03-07	Z	MGA	54.61	54.92	54.43	54.73	0.52	909,036	4,652	48.85	55.90
2024-03-06	Z	MGA	54.41	54.63	53.84	54.22	0.15	1,129,730	5,905	48.89	59.76
2024-03-05	Z	MGA	54.16	54.34	53.70	54.07	-0.12	1,616,787	8,232	48.56	60.13
2024-03-04	Z	MGA	54.07	54.41	53.725	54.19	0.14	842,332	5,111	53.31	57.73
2024-03-01	Z	MGA	55.31	55.325	53.72	54.04	-1.08	1,543,736	7,084	48.56	60.94
2024-02-29	Z	MGA	55.30	55.50	54.48	55.12	0.26	1,573,134	6,265	52.03	60.19
2024-02-28	Z	MGA	54.40	55.04	54.185	54.85	0.13	798,350	4,178	49.88	59.70
2024-02-27	Z	MGA	53.66	55.13	53.51	54.74	1.40	1,669,840	7,747	48.56	60.69
2024-02-26	Z	MGA	54.10	54.64	53.01	53.33	-1.01	1,061,726	7,331	47.33	60.69
2024-02-23	Z	MGA	54.59	55.00	54.265	54.34	-0.29	1,050,640	5,709	47.10	58.45
2024-02-22	Z	MGA	54.25	55.02	54.06	54.64	0.715	4,202,972	6,781	54.00	60.08
2024-02-21	Z	MGA	54.26	54.62	53.79	54.40	0.125	3,847,007	6,068	48.74	60.34
2024-02-20	Z	MGA	54.64	54.90	53.64	54.28	-0.65	1,078,707	5,799	53.61	62.95
2024-02-19	Z	MGA	55.44	55.57	54.47	54.94	-0.675	0	0	49.06	62.95
2024-02-16	Z	MGA	55.44	55.57	54.47	54.94	-0.675	741,562	4,214	49.06	62.95
2024-02-15	Z	MGA	54.59	55.73	54.55	55.62	1.46	996,902	6,071	50.07	60.46
2024-02-14	Z	MGA	54.58	55.06	54.07	54.13	0.24	1,999,177	6,631	53.78	59.80
2024-02-13	Z	MGA	53.79	54.235	53.22	53.88	-1.7301	1,668,371	8,852	53.21	62.95
2024-02-12	Z	MGA	54.16	55.73	53.93	55.63	0.95	1,630,239	9,340	47.25	57.99
2024-02-09	Z	MGA	56.00	56.67	53.70	54.69	-4.00	3,807,928	20,846	54.69	60.35
2024-02-08	Z	MGA	58.82	58.85	57.64	58.68	0.15	1,604,518	9,853	56.50	63.71
2024-02-07	Z	MGA	58.85	59.37	58.04	58.53	0.12	1,089,454	6,301	52.43	62.21
2024-02-06	Z	MGA	56.51	58.585	56.46	58.43	1.70	994,491	6,615	52.09	63.58