MGK Stock Prices

Data as of Nov 9, 2026

Last

86.04

Change

+2.40

Open

84.34

Previous

83.64

High

86.40

Low

84.29

Bid

-

Ask

-

Volume

1,368,156

Trades

-

Dividend

0.24

Yield

0.98%

Ex-Div

Mar 29, 2017

Split Date

-

Impl Vol

22.6%

Hist Vol

164.7%

Opt Volume

102

Open Int

4,972

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	84.34	86.40	84.29	86.04	+2.40	1,368,156	102	0.226	1.647
Nov 6, 2026	83.88	84.78	83.47	83.64	+0.93	2,383,137	58	0.270	1.647
Nov 5, 2026	87.06	87.20	82.58	82.71	-5.06	3,430,904	459	0.229	1.647
Nov 4, 2026	87.22	88.88	87.19	87.77	+1.33	1,664,463	166	0.275	1.646
Nov 3, 2026	85.93	86.78	85.86	86.44	+0.79	2,334,727	40	0.264	1.646
Nov 2, 2026	87.31	87.93	85.55	85.65	-1.20	1,997,583	189	0.220	1.646
Oct 30, 2026	87.68	87.75	85.96	86.85	-2.78	2,594,858	186	0.263	1.646
Oct 29, 2026	89.61	90.02	89.23	89.63	-1.29	1,310,899	80	0.000	1.646
Oct 28, 2026	90.92	91.05	90.40	90.92	+0.40	1,072,472	233	0.204	1.646
Oct 27, 2026	89.93	90.78	89.75	90.52	+0.95	1,399,824	119	0.193	1.646
Oct 26, 2026	89.13	90.05	88.86	89.57	+0.79	1,137,117	79	0.248	1.646
Oct 23, 2026	88.61	89.37	88.42	88.78	-0.28	1,025,728	84	0.215	1.646
Oct 22, 2026	90.21	90.31	88.67	89.06	-2.55	1,860,459	191	0.193	1.646
Oct 21, 2026	91.17	91.89	90.83	91.61	+0.78	1,312,130	89	0.188	1.646
Oct 20, 2026	90.63	91.53	90.04	90.83	-0.15	1,867,207	132	0.247	1.646
Oct 19, 2026	90.92	91.65	90.71	90.98	+0.98	1,210,414	463	0.234	1.646
Oct 16, 2026	92.04	92.04	89.58	90.00	-2.07	1,365,304	624	0.209	1.646
Oct 15, 2026	91.01	92.27	90.69	92.07	-0.16	1,366,593	284	0.193	1.646
Oct 14, 2026	93.66	93.90	91.86	92.23	-1.96	1,456,870	946	0.192	1.649
Oct 13, 2026	93.69	94.35	93.60	94.19	+0.11	774,616	546	0.193	1.649
Oct 12, 2026	94.44	94.56	93.93	94.08	-0.34	810,189	129	0.158	1.649
Oct 9, 2026	94.23	94.55	93.93	94.42	+0.69	991,585	28	0.139	1.650
Oct 8, 2026	94.50	94.88	93.30	93.73	-1.19	1,361,847	104	0.175	1.649
Oct 7, 2026	94.68	95.00	94.34	94.92	-0.19	1,290,163	148	0.197	1.650
Oct 6, 2026	95.14	95.53	95.00	95.11	+0.52	1,840,287	329	0.174	1.650
Oct 5, 2026	93.75	94.86	93.75	94.59	+0.91	1,588,535	116	0.171	1.650
Oct 2, 2026	93.90	94.31	93.39	93.68	+0.00	1,891,135	311	0.160	1.649
Oct 1, 2026	93.10	93.19	92.21	92.76	+0.11	2,335,070	155	0.201	1.646
Sep 30, 2026	92.68	93.55	92.62	92.65	+0.22	1,479,134	155	0.171	1.646
Sep 29, 2026	92.89	92.98	92.16	92.43	-0.05	1,094,641	34	0.174	1.646
Sep 28, 2026	92.94	93.08	92.05	92.48	-0.89	1,202,640	96	0.178	1.646
Sep 25, 2026	93.23	93.49	92.66	93.37	+0.38	991,290	94	0.168	1.646
Sep 24, 2026	91.97	93.16	91.87	92.99	+0.28	1,162,565	113	0.181	1.646
Sep 23, 2026	93.52	93.60	92.42	92.71	-0.81	938,063	235	0.184	1.646
Sep 22, 2026	93.38	93.76	93.35	93.52	+0.19	2,040,462	235	0.171	1.646
Sep 21, 2026	91.58	93.56	91.53	93.33	+2.44	1,693,801	840	0.163	1.646
Sep 18, 2026	90.98	90.98	90.30	90.89	+0.32	860,380	138	0.135	1.646
Sep 17, 2026	90.50	90.74	90.09	90.57	+1.45	954,823	272	0.156	1.646
Sep 16, 2026	89.49	89.97	88.53	89.12	+0.07	1,504,194	16	0.194	1.646
Sep 15, 2026	89.48	89.61	88.89	89.05	-0.56	916,595	95	0.179	1.646
Sep 14, 2026	89.11	90.05	88.85	89.61	-0.34	992,173	141	0.187	1.646
Sep 11, 2026	90.00	90.34	89.81	89.95	+0.86	1,039,039	203	0.156	1.646
Sep 10, 2026	88.77	89.39	88.70	89.09	-0.47	1,167,992	438	0.180	1.646
Sep 9, 2026	89.73	89.85	89.29	89.56	-0.38	824,299	91	0.146	1.646
Sep 8, 2026	90.23	90.35	89.67	89.94	+0.00	2,066,295	0	0.000	1.646
Sep 4, 2026	90.80	90.83	90.01	90.23	-0.44	783,419	185	0.148	1.643
Sep 3, 2026	89.71	90.92	89.69	90.67	+1.39	1,595,606	279	0.156	1.643
Sep 2, 2026	89.04	89.54	88.79	89.28	+0.24	618,193	224	0.145	1.643
Sep 1, 2026	88.87	89.54	88.58	89.04	-0.86	1,042,969	225	0.160	1.643
Aug 31, 2026	89.90	90.04	89.51	89.90	-0.22	1,003,260	95	0.148	1.646
Aug 28, 2026	90.54	91.21	90.00	90.12	-0.36	846,173	48	0.139	1.646
Aug 27, 2026	89.71	90.63	89.41	90.48	+1.63	2,107,038	130	0.167	1.646
Aug 26, 2026	88.73	89.10	88.44	88.85	-0.06	730,727	146	0.180	1.646
Aug 25, 2026	88.94	89.32	88.55	88.91	+0.55	931,396	168	0.164	1.646
Aug 24, 2026	88.65	88.84	88.05	88.36	-0.59	1,553,951	133	0.185	1.646
Aug 21, 2026	89.02	89.29	88.48	88.95	+0.34	695,432	69	0.190	1.646
Aug 20, 2026	89.18	89.37	88.53	88.61	-0.78	860,221	104	0.184	1.646
Aug 19, 2026	89.46	89.83	88.85	89.39	+0.14	805,131	69	0.196	1.646
Aug 18, 2026	89.29	89.58	89.09	89.25	-0.96	993,315	51	0.171	1.646
Aug 17, 2026	90.83	90.88	90.19	90.21	-0.51	1,006,358	158	0.174	1.646
Aug 14, 2026	91.23	91.30	90.60	90.72	-0.42	735,434	64	0.158	1.646
Aug 13, 2026	90.59	91.34	90.46	91.14	+0.93	862,651	94	0.182	1.646
Aug 12, 2026	90.71	90.83	90.10	90.21	+0.21	842,052	120	0.144	1.646
Aug 11, 2026	91.00	91.00	89.82	90.00	-0.63	1,340,500	5,498	0.225	1.646
Aug 10, 2026	90.74	91.09	90.42	90.63	-0.16	839,016	215	0.169	1.646

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 29, 2017	Apr 4, 2017	0.24	0.97	0.98%
Sep 20, 2016	Sep 26, 2016	0.34	1.36	1.41%
Jun 21, 2016	Jun 27, 2016	0.30	1.22	1.41%
Mar 21, 2016	Mar 28, 2016	0.28	1.13	1.41%
Dec 17, 2015	Dec 23, 2015	0.35	1.40	1.41%
Sep 21, 2015	Sep 25, 2015	0.30	1.20	1.41%
Jun 22, 2015	Jun 26, 2015	0.30	1.21	1.41%
Mar 23, 2015	Mar 27, 2015	0.24	0.94	1.25%
Dec 18, 2014	Dec 24, 2014	0.32	1.29	1.25%
Sep 22, 2014	Sep 26, 2014	0.24	0.96	1.28%
Jun 23, 2014	Jun 27, 2014	0.26	1.02	1.32%
Dec 20, 2013	Dec 27, 2013	0.31	1.22	0.00%

Split History

Split Date	Factor	Announced
No splits on record.