NYSE - Delayed Quote USD

Magnera Corporation (MAGN)

13.09
-0.46
(-3.39%)
At close: May 16 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202513.4113.4812.8513.0913.09718,000
May 15, 202513.8313.8912.9013.5513.55885,000
May 14, 202514.3914.5313.9414.0914.09756,700
May 13, 202515.0015.6414.7715.0515.05907,800
May 12, 202515.2215.3914.5914.7514.75842,400
May 9, 202513.7314.4913.3914.1214.121,075,800
May 8, 202512.4013.8812.4013.7613.762,348,100
May 7, 202512.4013.8712.2012.4312.432,343,300
May 6, 202514.9515.2714.8115.1715.17399,300
May 5, 202515.1015.4115.0315.1315.13282,400
May 2, 202514.7915.3514.6515.2815.28324,400
May 1, 202514.6714.9814.4614.5814.58210,100
Apr 30, 202514.4614.7514.0014.6714.67333,300
Apr 29, 202514.5615.0914.4014.7514.75521,200
Apr 28, 202514.3114.7914.3114.6514.65280,600
Apr 25, 202514.2614.7414.2114.3814.38272,900
Apr 24, 202513.7314.6113.5114.4714.47297,800
Apr 23, 202514.3614.7713.4513.5313.53866,400
Apr 22, 202513.5513.7813.1213.5913.59493,900
Apr 21, 202514.4614.4613.0713.2613.26822,400
Apr 17, 202515.0515.3114.4914.5414.54488,100
Apr 16, 202514.8615.3914.7815.0815.08208,900
Apr 15, 202515.3015.5015.0015.1615.16176,200
Apr 14, 202515.3815.6014.9715.2615.26234,900
Apr 11, 202515.0115.2314.3015.0415.04466,200
Apr 10, 202515.8215.8214.6915.1015.10488,700
Apr 9, 202513.3116.4413.1116.2116.21932,700
Apr 8, 202515.0615.1413.3213.5013.50870,500
Apr 7, 202514.1215.4713.7114.6314.63934,000
Apr 4, 202516.4316.4314.9014.9614.96932,600
Apr 3, 202517.8218.0116.8517.0717.071,048,800
Apr 2, 202517.9318.6117.9318.5318.53266,700
Apr 1, 202518.1618.3817.8018.1718.17293,700
Mar 31, 202518.0018.4017.8218.1618.16540,000
Mar 28, 202518.9419.0818.2318.2818.28304,400
Mar 27, 202518.7319.2118.5619.0219.02265,200
Mar 26, 202518.7618.8318.4818.6718.67384,800
Mar 25, 202519.0419.0918.6018.7018.70354,300
Mar 24, 202518.8019.1518.6519.0619.06306,200
Mar 21, 202518.8018.9818.5118.6018.60494,000
Mar 20, 202519.1219.3018.9119.0419.04270,200
Mar 19, 202518.9419.6718.9419.1919.19334,600
Mar 18, 202519.2919.4119.0219.3119.31205,900
Mar 17, 202519.2519.7719.2519.3519.35291,400
Mar 14, 202518.6219.3418.5519.1719.17474,000
Mar 13, 202519.6819.9218.6018.6218.62559,500
Mar 12, 202520.0320.0319.3119.6919.69278,900
Mar 11, 202519.0219.8918.7019.8419.84398,600
Mar 10, 202519.8420.1419.1219.2519.25607,100
Mar 7, 202519.8120.4019.5620.1120.11385,100
Mar 6, 202519.9120.3819.6619.8219.82347,300
Mar 5, 202519.5020.1019.2920.0520.05384,700
Mar 4, 202519.2219.8018.8619.4619.46537,100
Mar 3, 202520.5620.8919.5519.7219.72584,700
Feb 28, 202520.2021.5520.0220.6120.61624,300
Feb 27, 202520.4720.8520.1320.2820.28562,900
Feb 26, 202520.4621.1720.2920.5320.53591,700
Feb 25, 202520.8221.1519.7020.3720.37590,900
Feb 24, 202521.6021.7720.9120.9820.98375,300
Feb 21, 202521.8422.0021.0821.4421.44377,900
Feb 20, 202522.5022.5121.6521.7621.76478,500
Feb 19, 202522.6022.8922.2522.4922.49583,300
Feb 18, 202522.9823.1822.3322.4922.49581,000
Feb 14, 202523.0923.1621.9822.5122.51497,200
Feb 13, 202523.0923.0922.4622.9922.99765,000
Feb 12, 202521.3123.1920.9322.8122.811,304,000
Feb 11, 202520.3221.9720.3221.5721.57957,900
Feb 10, 202520.1320.7219.7020.5620.56458,000
Feb 7, 202520.4720.5019.8320.1320.13748,700
Feb 6, 202517.9821.3017.9820.2520.251,166,400
Feb 5, 202519.4920.1419.2019.5919.59672,200
Feb 4, 202518.6119.3218.6119.2519.25672,700
Feb 3, 202518.3718.7018.0518.5118.51379,800
Jan 31, 202518.6819.0618.3318.6618.66413,100
Jan 30, 202518.7919.3918.5718.6818.68527,700
Jan 29, 202518.3918.9618.0518.7918.79334,000
Jan 28, 202517.6018.4717.5218.4518.45343,300
Jan 27, 202517.8918.2417.5517.6817.68719,900
Jan 24, 202517.5117.9816.9217.9017.90619,600
Jan 23, 202518.0218.5316.7517.2017.20753,900
Jan 22, 202517.8517.9517.5217.5617.56308,700
Jan 21, 202518.1818.5217.7917.8617.86356,200
Jan 17, 202518.0018.3717.6918.0718.07367,500
Jan 16, 202517.8718.0617.6117.9117.91216,500
Jan 15, 202518.4318.5817.5317.8317.83314,200
Jan 14, 202518.3418.5217.9617.9817.98219,500
Jan 13, 202518.3718.3717.9518.1218.12267,700
Jan 10, 202518.3018.6317.9218.4018.40353,300
Jan 8, 202518.3518.7817.7818.6918.69742,700
Jan 7, 202518.9019.2318.5118.6318.63250,800
Jan 6, 202518.9419.4418.7518.8118.81287,700
Jan 3, 202518.1418.7918.0918.7218.72360,900
Jan 2, 202518.1418.5117.9118.0318.03237,400
Dec 31, 202417.9818.1717.5018.1718.17625,300
Dec 30, 202418.1618.1617.5417.8817.88402,500
Dec 27, 202418.0118.4117.8318.3118.31313,900
Dec 26, 202418.4318.8418.1218.1918.19174,800
Dec 24, 202418.7018.8618.5018.7018.70128,300
Dec 23, 202418.0018.6317.7018.6118.61543,300
Dec 20, 202417.7218.3017.7117.8017.80743,000
Dec 19, 202417.9918.5617.7717.9517.95754,200
Dec 18, 202418.6919.3917.5117.9617.96835,700
Dec 17, 202418.5618.9518.5618.7818.78584,400
Dec 16, 202418.9519.5918.8118.8618.86457,800
Dec 13, 202419.0419.1618.7719.0119.01351,000
Dec 12, 202419.4719.6319.0019.2119.21381,200
Dec 11, 202419.4720.6219.0519.7619.76555,100
Dec 10, 202419.6019.6319.0119.4219.42490,800
Dec 9, 202419.9020.0219.3019.5119.51649,300
Dec 6, 202419.2019.7618.8419.7619.76516,100
Dec 5, 202419.5119.5518.2519.0019.00794,600
Dec 4, 202420.0020.2919.0919.5919.59753,800
Dec 3, 202420.0020.0119.5020.0020.00529,100
Dec 2, 202420.3320.4619.7620.0520.05631,500
Nov 29, 202420.4921.1320.4620.4820.48624,300
Nov 27, 202419.6520.5319.6120.4220.42414,100
Nov 26, 202420.3820.3819.1919.5619.561,017,800
Nov 25, 202419.8120.6819.5820.4520.451,151,700
Nov 22, 202419.5020.3919.1919.7319.731,545,500
Nov 21, 202418.4019.2118.2019.1419.141,379,700
Nov 20, 202417.9318.6817.4118.4518.45573,500
Nov 19, 202418.4318.5617.9518.0818.081,512,100
Nov 18, 202418.4718.5518.0318.3818.382,709,500
Nov 15, 202417.1619.0117.0918.4618.461,218,500
Nov 14, 202418.2518.4017.1317.2017.201,450,100
Nov 13, 202418.9219.1418.3218.4018.40985,700
Nov 12, 202419.4019.6918.3118.9118.911,203,700
Nov 11, 202419.2919.8119.0519.2919.291,088,500
Nov 8, 202418.2819.3918.2819.2519.252,207,400
Nov 7, 202420.0020.2518.2518.5018.506,991,500
Nov 6, 202421.9122.6319.7420.0020.004,597,700
Nov 5, 202420.9922.7220.2021.5021.504,722,800
Nov 4, 2024 1:13 Stock Splits
Nov 4, 202421.0322.8020.0721.0521.05339,300
Nov 1, 202423.5323.9222.1022.6222.62130,162
Oct 31, 202425.2225.3523.1423.5323.53107,515
Oct 30, 202425.3526.7824.4424.5724.57332,862
Oct 29, 202423.5324.3122.7523.4023.40140,477
Oct 28, 202422.4923.7922.4923.4023.4019,600
Oct 25, 202423.0123.0121.8422.6222.6225,769
Oct 24, 202423.1423.1421.9723.0123.0136,869
Oct 23, 202422.4923.2721.7122.6222.6262,377
Oct 22, 202422.1022.2321.8422.1022.103,600
Oct 21, 202421.5822.6221.5822.2322.2311,008
Oct 18, 202423.0123.0121.5821.5821.5816,385
Oct 17, 202422.6223.0121.9722.4922.4913,646
Oct 16, 202423.2723.4022.6222.8822.8812,769
Oct 15, 202421.7123.5321.7122.8822.889,592
Oct 14, 202423.1423.1421.8421.9721.978,377
Oct 11, 202422.7523.9221.8422.7522.7513,523
Oct 10, 202423.0123.1422.1022.8822.8860,315
Oct 9, 202421.9723.2721.8423.1423.149,354
Oct 8, 202422.4923.0121.8421.8421.8416,131
Oct 7, 202422.8824.0522.2322.8822.8815,915
Oct 4, 202422.6222.7522.2322.4922.494,654
Oct 3, 202422.4922.8821.8422.1022.107,777
Oct 2, 202422.6223.7922.6223.0123.018,838
Oct 1, 202423.7923.7922.6222.8822.8842,562
Sep 30, 202423.4023.7922.8823.4023.408,138
Sep 27, 202424.0525.2222.6223.0123.0141,408
Sep 26, 202422.8824.4422.2324.1824.1847,354
Sep 25, 202422.3623.0121.9722.2322.2337,900
Sep 24, 202423.2723.7922.7522.7522.753,246
Sep 23, 202421.8423.7921.4523.1423.1415,923
Sep 20, 202422.7523.1421.7121.8421.8423,392
Sep 19, 202423.5324.3122.3622.4922.4931,469
Sep 18, 202421.9723.7921.9723.2723.2723,008
Sep 17, 202421.4522.1020.8021.8421.8417,200
Sep 16, 202420.8021.1920.8020.9320.932,200
Sep 13, 202419.3721.5819.3720.5420.5440,485
Sep 12, 202419.5020.1519.2419.5019.5012,385
Sep 11, 202419.5019.8919.3719.5019.505,362
Sep 10, 202420.4120.6719.5019.6319.634,585
Sep 9, 202420.8020.9320.2820.4120.4113,500
Sep 6, 202420.2821.0619.7620.4120.4139,454
Sep 5, 202419.8921.5819.5020.0220.0235,908
Sep 4, 202420.2820.9319.7620.1520.1540,646
Sep 3, 202421.1921.1920.1520.8020.805,715
Aug 30, 202421.0621.4520.5420.9320.936,423
Aug 29, 202421.9722.2320.8021.1921.198,454
Aug 28, 202421.3221.9720.5421.4521.4526,777
Aug 27, 202423.4023.4020.9321.7121.7126,954
Aug 26, 202424.9625.0923.0123.2723.275,262
Aug 23, 202423.4024.9623.1424.7024.709,015
Aug 22, 202422.7523.5321.4523.4023.4019,423
Aug 21, 202423.4023.4022.3623.1423.144,892
Aug 20, 202423.4023.4022.2323.0123.017,954
Aug 19, 202423.1423.2722.3623.2723.277,223
Aug 16, 202423.4024.7022.8823.5323.5310,169
Aug 15, 202422.2323.4022.2323.4023.409,323
Aug 14, 202422.3622.3621.4522.2322.236,646
Aug 13, 202422.3622.6221.7122.3622.366,000
Aug 12, 202422.1022.3621.0622.2322.237,062
Aug 9, 202421.3222.2320.2822.1022.1010,854
Aug 8, 202419.5022.6219.5021.8421.8432,869
Aug 7, 202419.8920.0218.5918.5918.5910,162
Aug 6, 202418.5919.7618.5919.5019.5013,554
Aug 5, 202418.4619.7618.2018.8518.859,746
Aug 2, 202419.6319.6318.5919.5019.5026,569
Aug 1, 202419.6320.6718.2020.4120.4123,915
Jul 31, 202419.8921.0619.7619.7619.765,000
Jul 30, 202419.6319.8919.3719.6319.638,015
Jul 29, 202419.1119.8919.1119.5019.508,785
Jul 26, 202420.1520.1519.1119.3719.3710,023
Jul 25, 202419.3720.0218.5919.3719.3714,431
Jul 24, 202419.5020.0218.9819.3719.3711,800
Jul 23, 202420.1520.8019.3719.5019.5014,200
Jul 22, 202419.7620.8019.3720.1520.158,500
Jul 19, 202419.3720.2818.9820.1520.1511,931
Jul 18, 202419.6320.9319.1119.7619.7640,738
Jul 17, 202420.1520.9319.2419.7619.7622,315
Jul 16, 202421.0621.9720.5420.5420.5411,538
Jul 15, 202421.1922.2320.8021.1921.1917,792
Jul 12, 202419.6321.3219.6321.1921.1919,154
Jul 11, 202419.3720.0218.8519.5019.5010,285
Jul 10, 202418.8519.2418.3319.1119.119,946
Jul 9, 202420.4120.5418.2018.5918.5919,438
Jul 8, 202418.9820.0218.9819.2419.247,062
Jul 5, 202418.4619.3718.2019.2419.2424,831
Jul 3, 202417.6818.9817.6818.5918.5915,777
Jul 2, 202418.0718.3315.8618.0718.0773,008
Jul 1, 202418.8519.2417.2917.5517.55100,800
Jun 28, 202421.5821.9718.0718.0718.07568,823
Jun 27, 202423.1423.2720.9321.5821.5860,031
Jun 26, 202422.2324.4422.2323.2723.2731,146
Jun 25, 202422.1022.3621.5822.2322.2328,715
Jun 24, 202421.9722.2321.1922.1022.1057,123
Jun 21, 202420.9321.9719.2421.5821.5828,600
Jun 20, 202420.4122.1020.4121.4521.4512,238
Jun 18, 202421.0621.0620.1521.0621.0612,869
Jun 17, 202420.5421.0620.0221.0621.0613,962
Jun 14, 202420.8020.9320.1520.9320.9311,962
Jun 13, 202421.3221.4520.4121.3221.3212,285
Jun 12, 202422.2322.6220.9321.5821.5816,823
Jun 11, 202420.5421.1919.6321.1921.1914,754
Jun 10, 202420.6721.0620.5420.9320.937,438
Jun 7, 202421.0621.5820.5421.0621.0610,954
Jun 6, 202421.1921.7120.8021.7121.718,377
Jun 5, 202421.0621.7120.4121.5821.5815,100
Jun 4, 202420.8020.9320.4120.5420.5412,046
Jun 3, 202421.5821.5820.4121.3221.3210,438
May 31, 202421.4521.4520.1521.0621.0617,677
May 30, 202420.5421.4520.4120.8020.8011,946
May 29, 202421.4522.2320.1520.2820.2826,708
May 28, 202423.4024.0521.7121.9721.9734,285
May 24, 202422.7524.0522.4923.5323.5317,246
May 23, 202422.1023.1421.5822.4922.4924,723
May 22, 202422.3623.2721.9722.4922.4920,408
May 21, 202422.2322.6221.5822.4922.498,077
May 20, 202422.2322.4921.9722.3622.367,838
May 17, 202421.9722.3621.5822.1022.1010,831

Related Tickers

CLW Clearwater Paper Corporation
29.31
+0.83%
 
SUZ Suzano S.A.
9.47
-0.32%
 
MERC Mercer International Inc.
4.1800
+4.76%
 
SLVM Sylvamo Corporation
56.21
+0.50%
 
KLBAY Klabin S.A.
6.50
0.00%
 
STE-R.ST Stora Enso Oyj
96.80
-1.22%
 
NSKOG.OL Norske Skog ASA
22.40
-3.03%
 
2689.HK Nine Dragons Paper (Holdings) Limited
3.080
+0.65%
 
STERV.HE Stora Enso Oyj
8.85
-1.51%