Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

American Beacon (MGNR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 32.69 33.07 32.69 33.07 20
17th Jul 2025 (Thu) 32.69 32.88 32.69 32.87 300
16th Jul 2025 (Wed) 32.64 32.65 32.64 32.64 125
15th Jul 2025 (Tue) 33.09 33.09 32.84 32.84 579
14th Jul 2025 (Mon) 33.49 33.49 33.27 33.26 25
11th Jul 2025 (Fri) 33.28 33.40 33.28 33.38 603
10th Jul 2025 (Thu) 33.27 33.42 33.25 33.3342 912
9th Jul 2025 (Wed) 33.17 33.19 33.10 33.202 700
8th Jul 2025 (Tue) 33.26 33.28 33.23 33.2206 572
7th Jul 2025 (Mon) 33.30 33.30 33.24 33.43 409
4th Jul 2025 (Fri) 33.53 33.53 33.53 33.5554 250
3rd Jul 2025 (Thu) 33.53 33.53 33.53 33.5554 250
2nd Jul 2025 (Wed) 33.46 33.59 33.46 33.5595 484
1st Jul 2025 (Tue) 33.16 33.29 33.16 33.26 567
30th Jun 2025 (Mon) 33.17 33.22 33.17 33.222 185
27th Jun 2025 (Fri) 32.65 33.08 32.65 33.08 106
26th Jun 2025 (Thu) 32.65 33.43 32.65 33.43 153
25th Jun 2025 (Wed) 32.65 32.68 32.65 32.5843 399
24th Jun 2025 (Tue) 32.86 32.86 32.85 32.908 306
23rd Jun 2025 (Mon) 32.93 32.93 32.70 32.69 338
20th Jun 2025 (Fri) 32.89 32.89 32.83 32.78 292
19th Jun 2025 (Thu) 33.23 33.31 33.23 33.002 1,095
18th Jun 2025 (Wed) 33.23 33.31 33.23 33.002 1,095
17th Jun 2025 (Tue) 33.31 33.31 33.23 33.152 1,100
16th Jun 2025 (Mon) 33.45 33.45 33.28 33.298 1,284
13th Jun 2025 (Fri) 32.99 33.13 32.92 33.05 373
12th Jun 2025 (Thu) 32.86 32.86 32.75 32.84 330
11th Jun 2025 (Wed) 32.63 32.63 32.58 32.6804 268
10th Jun 2025 (Tue) 32.68 32.68 32.55 32.548 337
9th Jun 2025 (Mon) 32.72 32.72 32.58 32.54 300
6th Jun 2025 (Fri) 32.56 32.56 32.46 32.49 401
5th Jun 2025 (Thu) 32.59 32.61 32.44 32.46 900
4th Jun 2025 (Wed) 32.36 32.36 32.36 32.23 100
3rd Jun 2025 (Tue) 32.21 32.26 32.21 32.27 102
2nd Jun 2025 (Mon) 31.88 31.90 31.85 31.85 655
30th May 2025 (Fri) 31.03 31.03 31.03 31.1519 201
29th May 2025 (Thu) 31.40 31.43 31.24 31.31 952
28th May 2025 (Wed) 31.36 31.41 31.29 31.40 938
27th May 2025 (Tue) 31.14 31.14 31.14 31.14 0
26th May 2025 (Mon) 31.14 31.14 31.14 31.14 0
24th May 2025 (Sat) 30.7909 31.14 30.7909 31.14 0
23rd May 2025 (Fri) 30.7909 30.7909 30.7909 30.7909 0
22nd May 2025 (Thu) 30.83 30.83 30.83 30.83 0
21st May 2025 (Wed) 30.92 30.92 30.92 30.92 543
20th May 2025 (Tue) 30.91 30.91 30.91 30.91 0
19th May 2025 (Mon) 30.7288 30.7288 30.7288 30.7288 0
FTSE 100 Latest
Value8,992.12
Change19.48