Skip to main content
American Beacon GLG Natural Resources ETF (MGNR)
NYSEARCA: MGNR · Real-Time Price · USD
32.72
+0.02 (0.06%)
Nov 22, 2024, 3:59 PM EST - Market closed

MGNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202432.5732.8132.5332.7232.720.06%158,681
Nov 21, 202432.3832.7232.3132.7032.701.90%12,878
Nov 20, 202432.0332.2331.9432.0932.090.34%18,732
Nov 19, 202431.4433.7431.4431.9831.981.33%36,039
Nov 18, 202431.3831.6131.3831.5631.562.39%26,963
Nov 15, 202431.1631.1730.7830.8230.82-0.05%21,090
Nov 14, 202430.7430.9230.6330.8430.840.42%16,253
Nov 13, 202430.9930.9930.6930.7130.71-0.62%18,336
Nov 12, 202431.0531.0530.4730.9030.90-1.68%25,147
Nov 11, 202431.3831.4631.1931.4331.43-1.10%7,604
Nov 8, 202431.5231.7831.4031.7831.78-0.85%11,961
Nov 7, 202431.5332.1031.5332.0532.053.38%4,483
Nov 6, 202430.8931.1430.3231.0031.00-0.02%27,425
Nov 5, 202430.7631.0130.7631.0131.012.34%1,955
Nov 4, 202430.3530.6230.2630.3030.300.81%9,108
Nov 1, 202430.3930.4430.0630.0630.06-0.36%4,288
Oct 31, 202430.3230.3230.0930.1730.17-1.30%3,788
Oct 30, 202430.6631.0130.5330.5630.56-0.15%81,201
Oct 29, 202430.5130.6130.4630.6130.610.15%10,027
Oct 28, 202430.6330.6830.5330.5730.57-0.44%13,385
Oct 25, 202430.8331.2030.5930.7030.70-0.26%17,156
Oct 24, 202430.5730.7830.4530.7830.780.27%16,079
Oct 23, 202430.7730.7730.4230.7030.70-0.86%46,386
Oct 22, 202430.7230.9630.7230.9630.960.88%8,596
Oct 21, 202431.0531.0730.5930.6930.69-0.65%19,848
Oct 18, 202430.6430.9230.5430.8930.891.17%6,311
Oct 17, 202430.6930.7030.5430.5430.54-0.38%6,013
Oct 16, 202430.5030.6930.4530.6530.651.47%9,480
Oct 15, 202430.3030.3630.0130.2130.21-2.27%54,272
Oct 14, 202430.6331.1730.6230.9130.910.49%8,857
Oct 11, 202430.7030.8230.7030.7630.761.06%15,578
Oct 10, 202430.2430.4630.2430.4430.440.59%14,084
Oct 9, 202429.8830.3029.8830.2630.260.29%30,656
Oct 8, 202429.9730.3529.9430.1730.17-1.79%38,708
Oct 7, 202430.7230.7930.5330.7230.72-0.65%6,054
Oct 4, 202430.9330.9430.7830.9230.921.20%2,477
Oct 3, 202430.5030.8930.4930.5530.55-0.47%7,020
Oct 2, 202430.5630.8730.5630.7030.700.33%5,086
Oct 1, 202430.6530.6530.5030.6030.530.53%2,815
Sep 30, 202430.7230.7230.3130.4430.37-0.97%6,350
Sep 27, 202430.9930.9930.6730.7330.67-0.20%8,288
Sep 26, 202430.8330.9630.7630.8030.731.14%3,316
Sep 25, 202430.7030.7030.4130.4530.38-1.06%13,173
Sep 24, 202430.6230.8330.6130.7830.711.98%10,074
Sep 23, 202430.2030.2030.0230.1830.110.79%3,805
Sep 20, 202429.8129.9629.8129.9429.87-0.16%4,514
Sep 19, 202430.2330.2329.9029.9929.922.17%9,277
Sep 18, 202429.3130.1329.2929.3529.290.31%2,119
Sep 17, 202429.3329.5629.1629.2629.190.58%21,477
Sep 16, 202427.2629.1027.2629.0929.031.12%11,784
Sep 13, 202428.8128.8828.6828.7728.702.12%4,452
Sep 12, 202427.6028.2227.6028.1728.112.82%5,939
Sep 11, 202426.8027.4026.8027.4027.341.95%23,810
Sep 10, 202426.7327.3526.6826.8726.82-0.58%17,763
Sep 9, 202427.1227.1827.0227.0326.97-0.13%12,127
Sep 6, 202427.5427.5427.0127.0727.01-2.72%26,209
Sep 5, 202427.8928.0427.8227.8227.760.14%6,409
Sep 4, 202428.1028.1027.7927.7927.72-0.13%2,857
Sep 3, 202428.2928.2927.8227.8227.76-5.01%3,758
Aug 30, 202429.2229.2928.9729.2929.220.43%6,055
Aug 29, 202428.9829.3128.9829.1629.100.84%2,456
Aug 28, 202428.8928.9528.8428.9228.86-2.01%3,433
Aug 27, 202429.2629.5329.2629.5229.45-0.32%2,479
Aug 26, 202429.8629.8629.5829.6129.550.47%2,936
Aug 23, 202428.9629.5328.9629.4729.412.41%12,953
Aug 22, 202429.1329.1328.7828.7828.72-1.49%6,350
Aug 21, 202429.0129.2129.0129.2129.150.71%4,725
Aug 20, 202428.9129.0328.9129.0128.94-0.79%1,671
Aug 19, 202428.9629.3128.9629.2429.181.40%3,388
Aug 16, 202428.8128.8428.5628.8428.770.05%4,273
Aug 15, 202428.6228.9228.6228.8228.761.93%2,032
Aug 14, 202428.0628.2828.0528.2828.210.02%22,257
Aug 13, 202427.9628.2827.9628.2728.211.70%36,228
Aug 12, 202427.8727.8727.6227.8027.731.42%14,185
Aug 9, 202427.3127.5327.3127.4127.350.04%35,650
Aug 8, 202426.7727.4326.7727.4027.343.16%2,723
Aug 7, 202427.1527.2226.4826.5626.50-1.30%65,175
Aug 6, 202426.4627.2426.4626.9126.852.09%24,186
Aug 5, 202425.7526.4125.6626.3626.30-3.42%152,966
Aug 2, 202427.7627.7627.2027.2927.23-4.26%3,198
Aug 1, 202429.0729.0728.3428.5128.44-3.03%5,445
Jul 31, 202429.2729.4829.2729.4029.332.63%3,957
Jul 30, 202428.8528.8528.4628.6428.58-0.40%85,276
Jul 29, 202429.0329.0428.4828.7628.69-0.64%2,589
Jul 26, 202429.0529.0528.7828.9428.881.11%2,456
Jul 25, 202428.4628.8628.1928.6228.56-0.30%222,518
Jul 24, 202428.9529.0128.7128.7128.65-1.77%2,643
Jul 23, 202429.1929.3029.1929.2329.16-0.67%16,928
Jul 22, 202429.3029.4629.3029.4229.360.06%6,258
Jul 19, 202429.3429.5229.3029.4129.34-0.56%102,237
Jul 18, 202430.2030.2129.4929.5729.51-2.34%43,170
Jul 17, 202430.7730.7730.2130.2830.21-1.91%18,999
Jul 16, 202430.5930.8730.5930.8730.800.43%25,520
Jul 15, 202430.8230.9630.7430.7430.67-0.79%49,486
Jul 12, 202431.0031.1030.9630.9830.910.36%8,723
Jul 11, 202430.8130.8730.6630.8730.801.41%7,300
Jul 10, 202430.3930.4430.3030.4430.381.17%3,109
Jul 9, 202430.2430.3830.0930.0930.03-0.66%6,556
Jul 8, 202430.4030.4030.2230.2930.23-0.55%8,735
Jul 5, 202430.9330.9530.4430.4630.39-0.23%115,708