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	Q	MGPI	82.40	82.8674	79.265	80.62	-1.64	157,200	4,307	78.50	91.89
2024-05-02	Q	MGPI	79.40	83.67	78.22	82.26	4.01	279,297	3,795	76.50	91.42
2024-05-01	Q	MGPI	78.42	79.40	77.84	78.25	-0.20	164,245	2,956	76.00	82.00
2024-04-30	Q	MGPI	80.97	81.35	77.795	78.44	-3.10	318,871	4,312	77.00	89.66
2024-04-29	Q	MGPI	81.02	82.07	80.34	81.54	1.00	276,450	3,341	72.10	91.42
2024-04-26	Q	MGPI	79.19	81.00	79.19	80.54	1.36	167,790	2,632	71.80	89.82
2024-04-25	Q	MGPI	77.06	79.695	76.77	79.18	1.28	220,064	3,095	74.95	87.67
2024-04-24	Q	MGPI	78.65	79.0139	76.775	77.90	-1.66	273,493	4,027	76.64	87.92
2024-04-23	Q	MGPI	80.34	80.34	78.69	79.56	-1.06	196,760	4,203	70.88	80.30
2024-04-22	Q	MGPI	80.00	80.76	78.41	80.52	0.77	107,917	2,955	80.04	87.81
2024-04-19	Q	MGPI	79.04	80.92	78.98	79.75	0.30	275,076	3,988	72.46	80.09
2024-04-18	Q	MGPI	77.64	79.875	77.50	79.45	1.67	182,791	3,331	78.93	84.82
2024-04-17	Q	MGPI	79.67	81.37	77.51	77.78	-1.30	129,555	3,107	77.42	84.96
2024-04-16	Q	MGPI	77.51	79.38	76.82	79.08	0.95	201,780	2,991	78.87	86.54
2024-04-15	Q	MGPI	78.17	79.49	77.90	78.13	0.53	150,963	2,503	77.70	85.63
2024-04-12	Q	MGPI	77.03	78.00	76.72	77.60	-0.14	145,242	3,094	77.26	77.92
2024-04-11	Q	MGPI	79.94	80.71	77.59	77.74	-1.92	168,583	3,082	77.57	77.68
2024-04-10	Q	MGPI	79.47	80.15	78.20	79.66	-2.01	162,663	3,392	79.12	79.95
2024-04-09	Q	MGPI	80.24	81.77	79.99	81.67	1.71	89,159	1,911	80.25	90.51
2024-04-08	Q	MGPI	81.66	81.82	79.70	79.96	-0.89	97,621	2,319	79.57	80.41
2024-04-05	Q	MGPI	82.37	82.37	80.40	80.85	-1.90	102,744	2,472	80.43	88.24
2024-04-04	Q	MGPI	83.66	84.4196	82.70	82.75	-0.08	129,240	2,011	82.41	90.40
2024-04-03	Q	MGPI	82.32	83.45	82.01	82.83	0.12	116,011	2,587	75.75	83.45
2024-04-02	Q	MGPI	84.95	84.95	81.80	82.71	-2.64	167,324	2,700	80.05	93.84
2024-04-01	Q	MGPI	86.87	86.87	84.62	85.35	-0.78	197,224	2,961	84.00	85.82
2024-03-29	Q	MGPI	86.60	86.73	85.81	86.13	0.33	0	0	84.00	90.82
2024-03-28	Q	MGPI	86.60	86.73	85.81	86.13	0.33	134,545	1,815	84.00	90.82
2024-03-27	Q	MGPI	83.74	86.425	83.41	85.80	2.85	181,449	2,848	85.24	86.11
2024-03-26	Q	MGPI	83.29	83.72	81.98	82.95	0.76	100,844	2,641	80.05	84.95
2024-03-25	Q	MGPI	83.70	84.5899	82.165	82.19	-1.12	197,889	2,695	82.00	92.10
2024-03-22	Q	MGPI	84.70	84.89	83.09	83.31	-1.22	207,324	3,012	75.89	83.70
2024-03-21	Q	MGPI	84.39	84.94	83.88	84.53	0.69	160,572	2,774	84.19	84.99
2024-03-20	Q	MGPI	83.46	84.50	83.05	83.84	0.28	106,090	2,198	83.84	84.50
2024-03-19	Q	MGPI	82.36	83.71	81.4821	83.56	0.96	163,767	2,228	80.05	84.70
2024-03-18	Q	MGPI	83.31	84.16	82.10	82.60	-1.04	122,468	2,086	33.10	84.70
2024-03-15	Q	MGPI	82.24	83.69	82.24	83.64	0.89	240,611	2,646	83.21	84.70
2024-03-14	Q	MGPI	84.91	85.5157	81.87	82.75	-2.28	171,802	3,710	82.18	83.02
2024-03-13	Q	MGPI	85.655	86.56	83.85	85.15	-0.63	128,048	2,905	84.86	90.88
2024-03-12	Q	MGPI	84.69	85.95	84.02	85.78	0.60	208,796	3,548	80.05	90.88
2024-03-11	Q	MGPI	82.85	85.915	82.85	85.18	2.57	169,533	3,357	81.25	90.88
2024-03-08	Q	MGPI	85.00	85.00	81.47	82.61	-1.39	222,519	3,393	81.50	83.02
2024-03-07	Q	MGPI	82.80	84.19	82.80	84.00	1.60	158,450	2,729	77.00	84.82
2024-03-06	Q	MGPI	83.72	83.78	81.78	82.40	-0.40	111,743	2,829	70.12	84.82
2024-03-05	Q	MGPI	83.32	84.49	82.3975	82.80	-1.08	159,384	3,341	80.05	91.94
2024-03-04	Q	MGPI	86.15	86.15	83.285	83.88	-2.16	324,591	4,538	82.80	84.82
2024-03-01	Q	MGPI	85.18	86.28	83.30	86.04	0.86	227,220	3,077	82.80	100.08
2024-02-29	Q	MGPI	85.10	86.87	83.50	85.18	4.30	314,923	4,771	82.80	112.89
2024-02-28	Q	MGPI	78.22	81.96	77.7419	80.88	2.26	436,105	4,277	76.00	82.41
2024-02-27	Q	MGPI	77.98	78.895	76.50	78.62	0.81	282,421	4,517	76.00	79.62
2024-02-26	Q	MGPI	78.66	79.5906	76.01	77.81	-1.94	532,015	5,694	76.00	84.51
2024-02-23	Q	MGPI	78.49	80.425	77.42	79.75	1.57	733,335	6,662	78.65	81.32
2024-02-22	Q	MGPI	90.55	90.55	75.78	78.18	-13.65	1,168,152	11,339	76.25	80.54
2024-02-21	Q	MGPI	91.86	92.905	90.34	91.83	0.08	288,007	4,312	85.00	113.36
2024-02-20	Q	MGPI	89.70	91.875	89.4028	91.75	0.86	159,301	2,745	91.80	93.82
2024-02-19	Q	MGPI	89.46	91.22	88.4675	90.89	0.84	0	0	64.02	93.80
2024-02-16	Q	MGPI	89.46	91.22	88.4675	90.89	0.84	179,210	2,905	64.02	93.80
2024-02-15	Q	MGPI	86.83	90.05	86.745	90.05	4.15	351,803	3,337	35.99	93.80
2024-02-14	Q	MGPI	86.18	86.81	84.94	85.90	1.00	151,636	2,583	81.77	96.69
2024-02-13	Q	MGPI	85.78	86.95	83.86	84.90	-3.33	164,185	3,016	82.00	87.82
2024-02-12	Q	MGPI	85.94	88.75	85.855	88.23	2.79	133,625	2,128	86.62	99.99
2024-02-09	Q	MGPI	85.82	85.82	83.61	85.44	-0.13	201,823	2,922	82.03	100.08
2024-02-08	Q	MGPI	83.86	85.78	83.58	85.57	1.51	131,070	2,676	82.03	87.82
2024-02-07	Q	MGPI	84.60	84.95	83.38	84.06	-0.46	118,402	2,302	82.75	112.89
2024-02-06	Q	MGPI	81.27	84.715	81.27	84.52	2.88	299,878	3,575	33.74	94.00
2024-02-05	Q	MGPI	83.09	83.09	81.30	81.64	-2.50	165,860	3,466	32.68	83.02