Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	MGF	3.10	3.15	3.10	3.14	0.02	30,760	33	2.67	3.47
2024-05-01	Z	MGF	3.08	3.12	3.08	3.12	0.02	17,677	135	2.67	3.28
2024-04-30	Z	MGF	3.13	3.13	3.08	3.10	-0.01	37,109	123	2.95	3.27
2024-04-29	Z	MGF	3.14	3.14	3.09	3.11		36,849	51	2.70	3.47
2024-04-26	Z	MGF	3.09	3.12	3.0811	3.10	0.05	46,416	184	2.68	3.50
2024-04-25	Z	MGF	3.07	3.08	3.05	3.05	-0.015	21,258	45	2.91	3.38
2024-04-24	Z	MGF	3.08	3.0894	3.07	3.07	0.0048	3,083	12	2.94	3.41
2024-04-23	Z	MGF	3.08	3.10	3.08	3.08	0.01	33,423	40	2.93	3.24
2024-04-22	Z	MGF	3.07	3.09	3.07	3.08	0.01	16,131	29	2.86	3.43
2024-04-19	Z	MGF	3.09	3.09	3.08	3.08		13,674	45	2.69	3.24
2024-04-18	Z	MGF	3.06	3.09	3.06	3.08	0.0001	42,051	40	2.91	3.21
2024-04-17	Z	MGF	3.06	3.11	3.06	3.08	0.025	49,539	137	2.91	3.40
2024-04-16	Z	MGF	3.08	3.08	3.06	3.06	-0.03	35,974	82	2.90	3.38
2024-04-15	Z	MGF	3.125	3.13	3.11	3.12		81,016	208	2.94	3.47
2024-04-12	Z	MGF	3.16	3.16	3.12	3.12	-0.02	65,020	147	2.94	3.28
2024-04-11	Z	MGF	3.14	3.15	3.14	3.14	0.005	45,673	34	2.95	3.48
2024-04-10	Z	MGF	3.18	3.18	3.14	3.14	-0.035	96,459	93	2.93	3.32
2024-04-09	Z	MGF	3.16	3.20	3.16	3.18	0.02	57,082	76	2.97	3.57
2024-04-08	Z	MGF	3.14	3.1998	3.14	3.16	0.014	126,246	96	2.97	3.30
2024-04-05	Z	MGF	3.16	3.17	3.15	3.15	-0.02	47,473	84	2.98	3.59
2024-04-04	Z	MGF	3.16	3.18	3.16	3.17	0.01	105,929	237	2.98	3.50
2024-04-03	Z	MGF	3.16	3.17	3.15	3.16	0.005	67,455	129	2.94	3.49
2024-04-02	Z	MGF	3.18	3.18	3.15	3.16	-0.02	53,347	241	2.98	3.45
2024-04-01	Z	MGF	3.18	3.22	3.18	3.18	0.01	122,775	314	2.98	3.33
2024-03-29	Z	MGF	3.22	3.24	3.19	3.20	0.025	0	0	2.79	3.56
2024-03-28	Z	MGF	3.22	3.24	3.19	3.20	0.025	176,812	457	2.79	3.56
2024-03-27	Z	MGF	3.18	3.225	3.18	3.19	0.03	67,126	105	2.88	3.57
2024-03-26	Z	MGF	3.22	3.22	3.18	3.18	-0.02	117,200	213	2.87	3.21
2024-03-25	Z	MGF	3.10	3.26	3.10	3.21	0.11	1,314,425	1,363	2.90	3.53
2024-03-22	Z	MGF	3.07	3.15	3.07	3.11	0.02	372,108	84	2.94	3.45
2024-03-21	Z	MGF	3.08	3.09	3.07	3.09	0.01	83,782	109	2.94	3.24
2024-03-20	Z	MGF	3.07	3.08	3.07	3.08	0.01	51,531	102	2.93	3.24
2024-03-19	Z	MGF	3.06	3.07	3.05	3.07		61,308	59	2.92	3.24
2024-03-18	Z	MGF	3.0754	3.0754	3.06	3.07	0.0001	24,748	40	2.94	3.33
2024-03-15	Z	MGF	3.05	3.08	3.05	3.06	-0.0001	105,053	82	2.93	3.24
2024-03-14	Z	MGF	3.08	3.0801	3.05	3.07	-0.0305	55,280	59	2.87	3.26
2024-03-13	Z	MGF	3.07	3.09	3.07	3.09	-0.0099	12,012	32	2.95	3.14
2024-03-12	Z	MGF	3.08	3.09	3.06	3.09	-0.0099	79,950	108	2.96	3.26
2024-03-11	Z	MGF	3.10	3.11	3.099	3.11	-0.011	52,169	90	2.97	3.30
2024-03-08	Z	MGF	3.09	3.11	3.09	3.11	-0.005	43,811	51	2.78	3.45
2024-03-07	Z	MGF	3.10	3.11	3.10	3.11		12,655	36	2.72	3.49
2024-03-06	Z	MGF	3.08	3.10	3.08	3.10	0.0001	62,269	68	2.96	3.44
2024-03-05	Z	MGF	3.08	3.09	3.075	3.09	0.005	77,459	94	2.93	3.29
2024-03-04	Z	MGF	3.06	3.08	3.05	3.07	0.0099	1,729,911	308	2.93	3.26
2024-03-01	Z	MGF	3.06	3.08	3.05	3.0577	-0.0223	1,190,233	405	2.92	3.50
2024-02-29	Z	MGF	3.09	3.09	3.07	3.08	0.02	21,375	55	2.93	3.49
2024-02-28	Z	MGF	3.07	3.0732	3.06	3.06	0.0001	62,985	73	2.88	3.25
2024-02-27	Z	MGF	3.08	3.09	3.06	3.06	-0.03	379,689	105	2.95	3.49
2024-02-26	Z	MGF	3.09	3.09	3.075	3.09	-0.01	44,920	70	2.93	3.50
2024-02-23	Z	MGF	3.09	3.11	3.09	3.09		111,025	132	3.07	3.28
2024-02-22	Z	MGF	3.13	3.15	3.10	3.10	-0.02	65,867	115	2.99	3.30
2024-02-21	Z	MGF	3.13	3.1418	3.13	3.13	-0.0194	21,155	51	2.71	3.30
2024-02-20	Z	MGF	3.12	3.1518	3.12	3.15	0.01	18,033	28	2.92	3.35
2024-02-19	Z	MGF	3.16	3.16	3.13	3.14	-0.03	0	0	2.72	3.60
2024-02-16	Z	MGF	3.16	3.16	3.13	3.14	-0.03	23,012	55	2.72	3.60
2024-02-15	Z	MGF	3.1497	3.16	3.149	3.16	0.03	19,027	40	2.99	3.61
2024-02-14	Z	MGF	3.1382	3.14	3.125	3.13	0.0009	36,223	40	2.98	3.58
2024-02-13	Z	MGF	3.1899	3.1899	3.09	3.13	-0.0397	45,114	84	2.98	3.33
2024-02-12	Z	MGF	3.24	3.24	3.19	3.19	-0.03	37,108	88	3.01	3.30
2024-02-09	Z	MGF	3.20	3.24	3.18	3.22	0.03	49,025	128	3.00	3.61
2024-02-08	Z	MGF	3.2256	3.2256	3.18	3.20	0.005	13,386	23	2.99	3.62
2024-02-07	Z	MGF	3.24	3.24	3.20	3.20	0.0001	14,389	37	3.05	3.62
2024-02-06	Z	MGF	3.20	3.21	3.19	3.20	0.001	20,302	32	3.00	3.59
2024-02-05	Z	MGF	3.19	3.20	3.182	3.20		54,140	140	2.97	3.61