MGK -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020153.76154.26153.07154.22154.22181,200
Jan 22, 2020154.51154.84153.72153.83153.83249,800
Jan 21, 2020153.39154.16153.28153.79153.79186,200
Jan 17, 2020153.50153.78152.93153.69153.69213,400
Jan 16, 2020152.10152.82151.81152.82152.82149,900
Jan 15, 2020150.93151.79150.86151.33151.33243,900
Jan 14, 2020151.69151.70150.67150.91150.91197,500
Jan 13, 2020150.64151.67150.48151.67151.67273,300
Jan 10, 2020150.87150.90149.75150.02150.02293,800
Jan 09, 2020150.20150.49149.65150.39150.39276,000
Jan 08, 2020147.83149.55147.62148.92148.92285,100
Jan 07, 2020147.85148.14147.42147.65147.65194,100
Jan 06, 2020145.77147.83145.55147.83147.83331,700
Jan 03, 2020146.12147.54146.00146.81146.81236,300
Jan 02, 2020146.70147.80146.51147.80147.80343,600
Dec 31, 2019144.99145.73144.80145.66145.66121,000
Dec 30, 2019146.54146.54144.71145.42145.42161,000
Dec 27, 2019146.85146.87146.07146.41146.41120,500
Dec 26, 2019145.36146.40145.30146.40146.40172,800
Dec 24, 2019145.27145.27144.87145.10145.1070,300
Dec 24, 20190.36 Dividend
Dec 23, 2019145.71145.71145.34145.44145.08119,800
Dec 20, 2019145.18145.33144.80145.12144.76112,800
Dec 19, 2019143.66144.58143.66144.56144.20112,600
Dec 18, 2019143.72144.01143.57143.59143.23113,700
Dec 17, 2019143.82143.82143.27143.43143.07143,900
Dec 16, 2019143.28143.70143.20143.49143.13124,800
Dec 13, 2019141.77142.57141.50142.43142.08137,500
Dec 12, 2019140.96142.31140.73141.70141.35218,200
Dec 11, 2019140.70141.14140.43141.08140.73100,300
Dec 10, 2019140.74141.00140.26140.50140.15130,500
Dec 09, 2019141.01141.47140.66140.71140.3681,200
Dec 06, 2019140.84141.26140.68141.16140.81112,500
Dec 05, 2019140.07140.07139.22139.78139.43218,000
Dec 04, 2019139.69139.93139.35139.61139.26102,300
Dec 03, 2019137.93139.00137.65138.93138.59158,600
Dec 02, 2019141.54141.54139.18139.72139.37166,900
Nov 29, 2019141.68141.82141.34141.44141.0956,600
Nov 27, 2019141.36141.96141.16141.92141.5786,900
Nov 26, 2019140.55141.14140.51140.95140.60130,200
Nov 25, 2019139.63140.42139.63140.42140.0794,400
Nov 22, 2019139.42139.42138.57139.10138.7680,200
Nov 21, 2019139.61139.61138.85139.03138.6994,900
Nov 20, 2019139.84140.27138.63139.54139.19170,500
Nov 19, 2019140.40140.40139.71140.07139.72103,400
Nov 18, 2019139.79140.10139.30139.91139.56190,300
Nov 15, 2019139.48139.76139.12139.76139.4191,600
Nov 14, 2019138.16138.82138.00138.72138.38124,100
Nov 13, 2019137.60138.37137.60138.23137.89105,800
Nov 12, 2019137.70138.41137.63138.05137.71101,500
Nov 11, 2019136.91137.64136.83137.51137.17426,600
Nov 08, 2019137.09137.55136.86137.55137.2185,900
Nov 07, 2019137.45137.92136.97137.23136.89126,400
Nov 06, 2019136.85136.85136.20136.78136.44173,100
Nov 05, 2019137.45137.45136.52136.80136.4699,800
Nov 04, 2019137.65137.75137.05137.15136.81147,200
Nov 01, 2019136.49136.94136.19136.94136.60141,000
Oct 31, 2019136.24136.40135.25135.76135.42123,000
Oct 30, 2019135.45136.13134.90136.02135.68117,100
Oct 29, 2019135.87136.07135.18135.27134.94157,300
Oct 28, 2019135.53136.06135.47135.94135.6096,500
Oct 25, 2019133.57135.04133.45134.82134.49122,200
Oct 24, 2019134.04134.41133.54134.24133.9199,400
Oct 23, 2019132.66133.18132.51133.12132.79103,800
Oct 22, 2019134.35134.51132.58132.64132.31627,800
Oct 21, 2019133.87134.21133.42134.21133.88116,800
Oct 18, 2019134.30134.43132.69133.28132.95112,600
Oct 17, 2019134.93135.07134.20134.48134.15130,100
Oct 16, 2019134.15134.41133.77134.23133.9079,700
Oct 15, 2019133.64134.88133.64134.60134.2787,100
Oct 14, 2019133.10133.67133.00133.19132.8660,500
Oct 11, 2019133.29134.27133.13133.26132.93191,100
Oct 10, 2019131.11132.31131.00131.84131.51105,300
Oct 09, 2019130.67131.49130.43131.07130.75111,300
Oct 08, 2019130.64131.17129.58129.60129.28149,300
Oct 07, 2019131.61132.45131.36131.55131.22196,300
Oct 04, 2019130.75132.09130.71131.98131.65634,700
Oct 03, 2019128.60130.15127.27130.15129.83234,100
Oct 02, 2019130.16130.27127.97128.65128.33269,400
Oct 01, 2019132.68133.06130.94130.94130.62243,000
Oct 01, 20190.373 Dividend
Sep 30, 2019132.10132.86131.87132.66131.96100,300
Sep 27, 2019133.63133.63130.80131.73131.03174,000
Sep 26, 2019133.33133.60132.43133.24132.54113,500
Sep 25, 2019132.22133.65131.18133.36132.66160,000
Sep 24, 2019134.24134.68131.76132.16131.46264,300
Sep 23, 2019133.38133.95133.33133.62132.9183,800
Sep 20, 2019135.16135.28133.22133.67132.96138,500
Sep 19, 2019134.91135.56134.71134.87134.1681,100
Sep 18, 2019134.39134.69133.15134.69133.98102,000
Sep 17, 2019133.76134.52133.76134.47133.7673,400
Sep 16, 2019133.53134.04133.50133.78133.0773,200
Sep 13, 2019134.71134.82134.10134.25133.54612,100
Sep 12, 2019134.74135.44134.52134.79134.08183,300
Sep 11, 2019133.10133.99132.87133.88133.17190,300
Sep 10, 2019133.06133.06131.94133.06132.36127,400
Sep 09, 2019135.10135.10133.20133.74133.03128,200
Sep 06, 2019134.94135.01134.45134.64133.9389,400
Sep 05, 2019134.02134.92133.69134.78134.07160,000
Sep 04, 2019132.15132.69131.67132.69131.9988,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...