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)

8.160 -0.590 (-6.74%)

Official Closing Price Updated: 7:00 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	11.72	11.93	11.45	11.53	525,102	-0.19(-1.62%)
Sep 30, 2025	11.08	11.73	11.02	11.72	775,173	+0.51(+4.55%)
Sep 29, 2025	11.16	11.36	10.97	11.21	603,818	+0.18(+1.63%)
Sep 26, 2025	10.53	11.14	10.47	11.03	645,727	+0.58(+5.55%)
Sep 25, 2025	10.57	10.62	10.33	10.45	603,636	-0.21(-1.97%)
Sep 24, 2025	11.09	11.38	10.65	10.66	630,250	-0.35(-3.18%)
Sep 23, 2025	11.34	11.53	10.97	11.01	510,173	-0.18(-1.61%)
Sep 22, 2025	11.15	11.29	10.95	11.19	482,276	+0.03(+0.27%)
Sep 19, 2025	11.48	11.48	11.15	11.16	851,427	-0.29(-2.53%)
Sep 18, 2025	11.44	11.64	11.25	11.45	517,982	+0.07(+0.62%)
Sep 17, 2025	11.10	12.03	11.01	11.38	661,465	+0.36(+3.27%)
Sep 16, 2025	10.94	11.11	10.84	11.02	458,593	+0.05(+0.46%)
Sep 15, 2025	10.95	11.11	10.86	10.97	681,216	-0.07(-0.63%)
Sep 12, 2025	11.61	11.61	10.91	11.04	813,695	-0.58(-4.99%)
Sep 11, 2025	11.30	11.67	11.26	11.62	585,207	+0.27(+2.38%)
Sep 10, 2025	11.74	11.80	11.29	11.35	642,723	-0.35(-2.99%)
Sep 09, 2025	11.68	11.73	11.54	11.70	438,600	-0.09(-0.76%)
Sep 08, 2025	12.04	12.04	11.62	11.79	480,741	-0.22(-1.83%)
Sep 05, 2025	12.06	12.45	11.94	12.01	755,993	+0.07(+0.59%)
Sep 04, 2025	11.55	11.98	11.46	11.94	975,220	+0.33(+2.84%)
Sep 03, 2025	12.00	12.06	11.55	11.61	1,518,740	-0.53(-4.37%)

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