Mg Internation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	6.300	6.300	5.850	5.850	5.135	2,610
2023-09-15	6.850	6.850	6.700	6.700	5.882	10,072
2023-09-14	6.200	6.200	6.200	6.200	5.443	2,729
2023-09-13	6.200	6.200	6.200	6.200	5.443	440
2023-09-12	6.150	6.150	6.150	6.150	5.399	439
2023-09-11	6.050	6.200	6.050	6.200	5.443	162
2023-09-08	5.900	5.900	5.900	5.900	5.179	1,209
2023-09-07	6.200	6.200	6.050	6.050	5.311	217
2023-09-06	6.200	6.200	6.050	6.050	5.311	531
2023-09-05	6.600	6.600	6.600	6.600	5.794	2,085
2023-09-04	6.600	6.600	6.600	6.600	5.794	126
2023-09-01	6.300	6.300	6.300	6.300	5.530	50
2023-08-29	6.700	6.700	6.700	6.700	5.882	100
2023-08-28	6.800	6.800	6.800	6.800	5.969	10
2023-08-25	6.850	6.850	6.850	6.850	6.013	1,007
2023-08-24	6.100	6.200	6.100	6.200	5.443	716
2023-08-23	6.100	6.100	6.100	6.100	5.355	108
2023-08-22	6.100	6.100	6.100	6.100	5.355	5
2023-08-21	6.100	6.100	6.100	6.100	5.355	240
2023-08-18	6.050	6.050	6.050	6.050	5.311	330
2023-08-17	6.100	6.100	6.100	6.100	5.355	81
2023-08-16	6.100	6.100	6.100	6.100	5.355	200
2023-08-15	6.050	6.050	6.050	6.050	5.311	32
2023-08-14	6.050	6.050	6.050	6.050	5.311	1,270
2023-08-11	6.200	6.200	6.200	6.200	5.443	260
2023-08-10	6.300	6.300	6.200	6.200	5.443	220
2023-08-09	6.050	6.050	6.050	6.050	5.311	600
2023-08-08	6.300	6.300	6.300	6.300	5.530	2
2023-08-07	6.200	6.200	6.200	6.200	5.443	1,155
2023-08-04	6.300	6.300	6.300	6.300	5.530	1,627
2023-08-03	6.500	6.500	6.400	6.400	5.618	1,376
2023-08-02	6.700	6.700	6.700	6.700	5.882	524
2023-08-01	6.900	6.900	6.900	6.900	6.057	1,652
2023-07-31	7.200	7.350	7.200	7.350	6.452	1,757
2023-07-28	7.400	7.400	7.400	7.400	6.496	502
2023-07-26	6.950	7.200	6.950	7.200	6.320	184
2023-07-25	7.200	7.200	7.200	7.200	6.320	255
2023-07-24	7.200	7.200	7.200	7.200	6.320	520
2023-07-21	7.200	7.200	7.200	7.200	6.320	5,237
2023-07-20	7.250	7.250	7.250	7.250	6.364	81
2023-07-19	7.250	7.250	7.250	7.250	6.364	360
2023-07-18	7.250	7.250	7.250	7.250	6.364	2
2023-07-17	7.200	7.200	7.200	7.200	6.320	11
2023-07-14	7.200	7.200	7.000	7.000	6.145	148
2023-07-13	7.250	7.250	7.250	7.250	6.364	87
2023-07-12	7.250	7.250	7.250	7.250	6.364	228
2023-07-11	7.300	7.300	7.300	7.300	6.408	302
2023-07-10	7.300	7.300	7.100	7.100	6.233	2,130
2023-07-07	7.300	7.300	7.300	7.300	6.408	945
2023-07-05	7.400	7.400	7.400	7.400	6.496	1
2023-06-30	7.400	7.400	7.400	7.400	6.496	331
2023-06-27	6.900	7.350	6.900	7.350	6.452	102
2023-06-26	7.400	7.400	6.950	6.950	6.101	440
2023-06-23	7.400	7.400	7.400	7.400	6.496	1,000
2023-06-21	7.100	7.300	7.100	7.300	6.408	1,057
2023-06-20	7.000	7.000	7.000	7.000	6.145	32
2023-06-19	7.000	7.000	6.950	6.950	6.101	1,246
2023-06-16	7.250	7.250	7.000	7.000	6.145	1,023
2023-06-12	7.250	7.600	7.250	7.600	6.672	42
2023-06-09	7.500	7.500	7.250	7.250	6.364	1,041

← NewerPage 13 of 20 · 1,169 trading daysOlder →

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.