TipRanks
Go Ultimate55% OFF

Morgan Advanced Materials (MGJ) Historical Prices

DE:MGJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.163.163.163.163.16+3.27%00.00
Oct 29, 20263.063.063.063.063.06+2.00%00.00
Oct 28, 20263.003.003.003.003.00+1.35%00.00
Oct 27, 20262.962.962.962.962.96+1.37%00.00
Oct 26, 20262.922.922.922.922.92-0.68%00.00
Oct 23, 20262.942.942.942.942.94-3.92%00.00
Oct 22, 20263.063.063.063.063.06-0.49%00.00
Oct 21, 20263.143.143.143.143.08-1.88%1,0495.27
Oct 20, 20263.203.203.203.203.13-3.60%00.00
Oct 19, 20263.323.323.323.323.25+0.59%00.00
Oct 16, 20263.283.303.283.303.23-1.79%470.24
Oct 15, 20263.363.363.363.363.29-0.57%00.00
Oct 14, 20263.383.383.383.383.31+0.00%3862.01
Oct 13, 20263.383.383.383.383.31-3.44%00.00
Oct 12, 20263.443.503.443.503.43+11.48%4202.26
Oct 09, 20263.143.143.143.143.08+0.00%00.00
Oct 08, 20263.143.143.143.143.08-1.88%00.00
Oct 07, 20263.203.203.203.203.13+0.64%00.00
Oct 06, 20263.183.183.183.183.11+0.00%00.00
Oct 05, 20263.183.183.183.183.11+2.57%00.00
Oct 02, 20263.103.103.103.103.04+0.66%00.00
Oct 01, 20263.083.083.083.083.02-4.35%00.00
Sep 30, 20263.083.223.083.223.15+8.05%170.09
Sep 29, 20262.982.982.982.982.92-0.68%00.00
Sep 28, 20263.003.003.003.002.94+1.35%00.00
Sep 25, 20262.962.962.962.962.90+0.00%00.00
Sep 24, 20262.962.962.962.962.90-1.33%00.00
Sep 23, 20263.003.003.003.002.94-3.23%00.00
Sep 22, 20262.943.102.943.103.04+4.73%1,2297.42
Sep 21, 20262.842.962.842.962.90+4.96%2361.46
Sep 18, 20262.822.822.822.822.76-4.06%00.00
Sep 17, 20262.862.942.862.942.88+5.00%2,72722.97
Sep 16, 20262.802.802.802.802.74+1.44%00.00
Sep 15, 20262.762.762.762.762.70-1.42%00.00
Sep 14, 20262.802.802.802.802.74+1.44%00.00
Sep 11, 20262.762.762.762.762.70-0.70%00.00
Sep 10, 20262.782.782.782.782.72-0.73%00.00
Sep 09, 20262.802.802.802.802.74-0.72%00.00
Sep 08, 20262.822.822.822.822.76+0.00%00.00
Sep 07, 20262.822.822.822.822.76+3.68%00.00
Sep 04, 20262.722.722.722.722.66+0.76%00.00
Sep 03, 20262.702.702.702.702.64-1.45%00.00
Sep 02, 20262.742.742.742.742.68+0.00%00.00
Sep 01, 20262.742.742.742.742.68-4.86%00.00
Aug 31, 20262.762.882.762.882.82+5.86%3823.39
Aug 28, 20262.722.722.722.722.66-0.71%00.00
Aug 27, 20262.742.742.742.742.68+0.71%00.00
Aug 26, 20262.722.722.722.722.66-0.71%00.00
Aug 25, 20262.702.742.702.742.68+1.48%6,000344.89
Aug 24, 20262.702.702.702.702.64+0.76%00.00