Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Magnera Corporation Common Stock (NY:MAGN)

14.87 +0.15 (+1.02%)

Streaming Delayed Price Updated: 12:11 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	14.63	14.95	14.58	14.72	1,093,970	+0.08(+0.55%)
Dec 16, 2025	14.71	14.89	14.55	14.64	1,021,598	+0.02(+0.14%)
Dec 15, 2025	15.08	15.08	14.60	14.62	829,957	-0.22(-1.48%)
Dec 12, 2025	14.99	15.09	14.70	14.84	829,389	-0.11(-0.74%)
Dec 11, 2025	14.90	15.25	14.85	14.95	885,174	+0.15(+1.01%)
Dec 10, 2025	13.58	14.89	13.58	14.80	1,337,697	+1.14(+8.35%)
Dec 09, 2025	14.06	14.23	13.63	13.66	638,487	-0.40(-2.84%)
Dec 08, 2025	14.16	14.34	13.89	14.06	518,251	-0.07(-0.50%)
Dec 05, 2025	13.96	14.24	13.84	14.13	923,396	+0.19(+1.36%)
Dec 04, 2025	13.96	14.18	13.74	13.94	640,329	-0.04(-0.29%)
Dec 03, 2025	14.28	14.51	13.85	13.98	849,840	-0.22(-1.55%)
Dec 02, 2025	14.45	14.51	14.17	14.20	1,026,898	-0.34(-2.34%)
Dec 01, 2025	13.97	14.85	13.95	14.54	1,170,148	+0.38(+2.68%)
Nov 28, 2025	13.81	14.40	13.60	14.16	610,699	+0.38(+2.76%)
Nov 26, 2025	13.38	14.25	13.38	13.78	1,247,496	+0.28(+2.07%)
Nov 25, 2025	13.39	13.84	13.25	13.50	2,813,175	+0.03(+0.22%)
Nov 24, 2025	12.14	13.65	12.02	13.47	3,876,211	+1.93(+16.72%)
Nov 21, 2025	10.39	11.65	10.33	11.54	3,349,124	+1.36(+13.36%)
Nov 20, 2025	11.00	12.50	10.00	10.18	9,411,632	+2.22(+27.89%)
Nov 19, 2025	8.050	8.237	7.815	7.960	2,173,654	-0.09(-1.12%)
Nov 18, 2025	8.060	8.215	7.994	8.050	1,442,679	-0.11(-1.35%)
Nov 17, 2025	8.620	8.650	8.010	8.160	641,822	-0.59(-6.74%)
Nov 14, 2025	8.870	8.980	8.640	8.750	570,017	-0.33(-3.63%)
Nov 13, 2025	9.370	9.540	8.980	9.080	748,448	-0.36(-3.81%)
Nov 12, 2025	8.840	9.470	8.800	9.440	697,676	+0.54(+6.07%)
Nov 11, 2025	9.120	9.120	8.860	8.900	784,313	-0.10(-1.11%)
Nov 10, 2025	9.080	9.100	8.790	9.000	846,304	+0.11(+1.24%)
Nov 07, 2025	8.680	8.930	8.524	8.890	483,341	+0.19(+2.18%)
Nov 06, 2025	8.550	8.770	8.420	8.700	662,679	+0.13(+1.52%)
Nov 05, 2025	8.530	8.660	8.440	8.570	448,037	+0.04(+0.47%)
Nov 04, 2025	8.610	8.708	8.430	8.530	574,381	-0.29(-3.29%)
Nov 03, 2025	9.080	9.080	8.660	8.820	529,985	-0.27(-2.97%)
Oct 31, 2025	8.500	9.110	8.400	9.090	556,776	+0.53(+6.19%)
Oct 30, 2025	8.520	8.700	8.400	8.560	494,060	-0.04(-0.47%)
Oct 29, 2025	9.050	9.130	8.520	8.600	510,175	-0.52(-5.70%)
Oct 28, 2025	9.110	9.250	9.050	9.120	502,914	-0.11(-1.19%)
Oct 27, 2025	9.500	9.545	9.085	9.230	442,115	-0.30(-3.15%)
Oct 24, 2025	9.470	9.600	9.370	9.530	394,495	+0.16(+1.71%)
Oct 23, 2025	9.490	9.640	9.225	9.370	497,808	-0.07(-0.74%)
Oct 22, 2025	9.750	10.00	9.440	9.440	607,616	-0.47(-4.74%)
Oct 21, 2025	9.640	9.970	9.630	9.910	504,977	+0.26(+2.69%)
Oct 20, 2025	9.130	9.800	9.120	9.650	669,847	+0.55(+6.04%)
Oct 17, 2025	9.230	9.360	8.925	9.100	777,053	-0.20(-2.15%)
Oct 16, 2025	9.490	9.690	9.270	9.300	1,406,521	-0.14(-1.48%)
Oct 15, 2025	10.62	10.62	9.315	9.440	1,770,451	-1.08(-10.27%)
Oct 14, 2025	10.11	10.73	10.00	10.52	660,852	+0.31(+3.04%)
Oct 13, 2025	9.990	10.28	9.940	10.21	779,878	+0.27(+2.72%)
Oct 10, 2025	10.38	10.60	9.915	9.940	1,083,484	-0.46(-4.42%)
Oct 09, 2025	10.98	10.98	10.33	10.40	1,158,404	-0.60(-5.45%)
Oct 08, 2025	11.73	11.78	10.96	11.00	1,121,464	-0.69(-5.90%)
Oct 07, 2025	11.96	12.15	11.69	11.69	967,986	-0.16(-1.35%)
Oct 06, 2025	11.95	11.95	11.58	11.85	916,794	+0.13(+1.11%)
Oct 03, 2025	11.54	11.92	11.45	11.72	788,695	+0.31(+2.72%)
Oct 02, 2025	11.38	11.54	11.10	11.41	851,666	-0.12(-1.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Magnera Corporation Common Stock (NY:MAGN)

Historical Prices