Mg Internation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.079 | 143 |
| 2024-06-26 | 5.300 | 5.300 | 5.100 | 5.100 | 4.753 | 1,576 |
| 2024-06-25 | 5.300 | 5.300 | 5.300 | 5.300 | 4.940 | 192 |
| 2024-06-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.173 | 16 |
| 2024-06-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.219 | 22 |
| 2024-06-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.266 | 26 |
| 2024-06-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.126 | 451 |
| 2024-06-14 | 5.200 | 5.250 | 5.200 | 5.250 | 4.893 | 679 |
| 2024-06-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.312 | 15 |
| 2024-06-12 | 5.350 | 5.700 | 5.350 | 5.700 | 5.312 | 1,003 |
| 2024-06-11 | 5.450 | 5.750 | 5.450 | 5.750 | 5.359 | 212 |
| 2024-06-10 | 5.450 | 5.550 | 5.450 | 5.550 | 5.173 | 1,700 |
| 2024-06-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.452 | 716 |
| 2024-06-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.545 | 227 |
| 2024-05-31 | 5.950 | 5.950 | 5.950 | 5.950 | 5.545 | 182 |
| 2024-05-30 | 5.600 | 5.650 | 5.600 | 5.650 | 5.266 | 3,942 |
| 2024-05-29 | 5.650 | 5.650 | 5.500 | 5.500 | 5.126 | 1,451 |
| 2024-05-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 30 |
| 2024-05-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 3 |
| 2024-05-24 | 5.800 | 5.950 | 5.800 | 5.950 | 5.545 | 751 |
| 2024-05-22 | 6.050 | 6.050 | 6.050 | 6.050 | 5.639 | 52 |
| 2024-05-21 | 5.300 | 5.750 | 5.300 | 5.750 | 5.359 | 2,352 |
| 2024-05-20 | 6.150 | 6.150 | 6.150 | 6.150 | 5.732 | 51 |
| 2024-05-17 | 6.150 | 6.150 | 6.150 | 6.150 | 5.732 | 1,300 |
| 2024-05-16 | 6.200 | 6.200 | 6.150 | 6.150 | 5.732 | 4,933 |
| 2024-05-15 | 5.500 | 6.000 | 5.500 | 6.000 | 5.592 | 47 |
| 2024-05-14 | 5.850 | 6.000 | 5.850 | 6.000 | 5.592 | 59 |
| 2024-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 476 |
| 2024-05-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.592 | 252 |
| 2024-05-09 | 5.600 | 5.700 | 5.600 | 5.700 | 5.312 | 488 |
| 2024-05-08 | 5.500 | 5.550 | 5.500 | 5.550 | 5.173 | 181 |
| 2024-05-07 | 5.400 | 5.500 | 5.400 | 5.500 | 5.126 | 102 |
| 2024-05-06 | 5.350 | 5.400 | 5.350 | 5.400 | 5.033 | 801 |
| 2024-05-03 | 5.150 | 5.200 | 5.150 | 5.200 | 4.846 | 1,221 |
| 2024-05-02 | 5.050 | 5.050 | 5.050 | 5.050 | 4.707 | 2,699 |
| 2024-04-29 | 5.200 | 5.200 | 5.200 | 5.200 | 4.846 | 127 |
| 2024-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.660 | 185 |
| 2024-04-25 | 5.250 | 5.250 | 5.250 | 5.250 | 4.893 | 1,280 |
| 2024-04-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.660 | 1,698 |
| 2024-04-23 | 5.250 | 5.250 | 5.250 | 5.250 | 4.893 | 1,100 |
| 2024-04-22 | 5.000 | 5.250 | 5.000 | 5.250 | 4.893 | 502 |
| 2024-04-19 | 5.150 | 5.150 | 5.000 | 5.000 | 4.660 | 694 |
| 2024-04-18 | 5.300 | 5.300 | 5.300 | 5.300 | 4.940 | 2 |
| 2024-04-17 | 5.300 | 5.300 | 5.150 | 5.150 | 4.800 | 386 |
| 2024-04-16 | 5.250 | 5.250 | 5.150 | 5.150 | 4.800 | 2,624 |
| 2024-04-15 | 5.250 | 5.250 | 5.250 | 5.250 | 4.893 | 112 |
| 2024-04-11 | 5.150 | 5.300 | 5.150 | 5.300 | 4.940 | 4,287 |
| 2024-04-10 | 5.250 | 5.300 | 5.250 | 5.300 | 4.940 | 1,700 |
| 2024-04-09 | 5.250 | 5.250 | 5.250 | 5.250 | 4.893 | 50 |
| 2024-04-05 | 5.000 | 5.250 | 5.000 | 5.250 | 4.893 | 42 |
| 2024-04-04 | 4.860 | 4.980 | 4.860 | 4.980 | 4.641 | 4,656 |
| 2024-04-03 | 4.800 | 4.860 | 4.800 | 4.860 | 4.530 | 441 |
| 2024-04-02 | 4.860 | 4.860 | 4.860 | 4.860 | 4.530 | 1,082 |
| 2024-03-28 | 4.820 | 4.840 | 4.820 | 4.840 | 4.511 | 528 |
| 2024-03-27 | 4.880 | 4.880 | 4.880 | 4.880 | 4.548 | 304 |
| 2024-03-26 | 4.880 | 4.880 | 4.880 | 4.880 | 4.548 | 192 |
| 2024-03-25 | 4.800 | 4.880 | 4.800 | 4.880 | 4.548 | 1,966 |
| 2024-03-22 | 4.700 | 4.800 | 4.700 | 4.800 | 4.474 | 85 |
| 2024-03-21 | 4.780 | 4.780 | 4.660 | 4.660 | 4.343 | 599 |
| 2024-03-20 | 4.660 | 4.800 | 4.660 | 4.800 | 4.474 | 302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-08 | 0.3400 EUR |
| 2023-09-21 | 0.3400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.