Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Millennium Group International Holdings Limited (MGIH)

1.4700
+0.0200
+(1.38%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20251.42001.47301.42001.47001.47001,200
Apr 30, 20251.44001.44001.43001.43001.4300700
Apr 29, 20251.44001.52801.44001.46301.463031,300
Apr 28, 20251.42901.43501.40001.43001.43002,600
Apr 25, 20251.43001.43001.41001.42001.42003,600
Apr 24, 20251.43001.44501.41001.44501.44509,700
Apr 23, 20251.55001.55001.41001.43001.430010,600
Apr 22, 20251.48101.51101.41001.41001.41006,600
Apr 21, 20251.45501.45501.42001.45001.45004,400
Apr 17, 20251.55001.55001.42001.45001.45008,700
Apr 16, 20251.47901.48001.45001.45001.45006,400
Apr 15, 20251.48101.51501.47001.47001.47005,900
Apr 14, 20251.46001.47101.42001.45001.45007,900
Apr 11, 20251.45001.47601.41001.45001.450011,300
Apr 10, 20251.47001.49001.43001.44001.44001,400
Apr 9, 20251.41801.49601.41001.46001.460023,000
Apr 8, 20251.47001.47001.40001.41001.410030,000
Apr 7, 20251.44001.48001.43001.47001.47007,300
Apr 4, 20251.44001.45001.34001.42001.420049,200
Apr 3, 20251.45001.49001.41301.47001.47005,600
Apr 2, 20251.43201.47901.43201.47501.47505,700
Apr 1, 20251.45001.47001.40001.45001.450013,900
Mar 31, 20251.43001.48001.43001.46001.460011,200
Mar 28, 20251.57001.60001.47001.49001.490032,900
Mar 27, 20251.65001.65001.57001.57201.57208,800
Mar 26, 20251.59001.70001.57001.63001.63004,600
Mar 25, 20251.62001.68001.56001.61001.610015,700
Mar 24, 20251.61001.88001.61001.67001.6700135,100
Mar 21, 20251.64801.64801.56001.63001.630010,700
Mar 20, 20251.65001.74001.62201.67001.67003,300
Mar 19, 20251.74001.74001.63001.72001.72003,900
Mar 18, 20251.70101.72001.60001.63001.630022,500
Mar 17, 20251.70501.74001.67201.72001.720020,200
Mar 14, 20251.79001.84001.65001.65001.650026,600
Mar 13, 20251.68501.85001.61001.84001.8400261,400
Mar 12, 20251.57001.65001.57001.61001.61009,700
Mar 11, 20251.50001.64001.50001.61001.610022,600
Mar 10, 20251.53001.82601.49001.54001.5400126,500
Mar 7, 20251.56501.56701.53001.54001.540011,100
Mar 6, 20251.53001.67001.48501.61001.610076,000
Mar 5, 20251.54001.61801.47101.48001.4800111,300
Mar 4, 20251.39001.51001.39001.48001.480038,100
Mar 3, 20251.37001.44001.37001.42001.420019,000
Feb 28, 20251.37001.47001.37001.39001.390022,100
Feb 27, 20251.49001.49001.38001.38001.380032,200
Feb 26, 20251.41001.53001.41001.46001.460056,800
Feb 25, 20251.59001.61001.37001.46001.4600329,400
Feb 24, 20251.75001.75001.53001.57001.570070,300
Feb 21, 20251.56002.04001.53001.67001.6700244,500
Feb 20, 20251.48001.57001.47001.53001.530020,500
Feb 19, 20251.49001.53001.48001.49001.490015,600
Feb 18, 20251.64001.64001.48001.55001.550021,700
Feb 14, 20251.60001.60001.49001.54001.540020,600
Feb 13, 20251.63001.63001.53001.56001.560013,700
Feb 12, 20251.49001.64001.49001.57001.570047,100
Feb 11, 20251.60001.72001.54001.61001.610075,900
Feb 10, 20251.88001.88001.53001.60001.600061,800
Feb 7, 20251.74001.76001.69001.70001.700019,700
Feb 6, 20251.84001.84001.67001.76001.760055,300
Feb 5, 20251.71001.80001.68001.80001.800021,300
Feb 4, 20251.56002.14001.56001.76501.7650107,800
Feb 3, 20251.89001.89001.60001.71001.710053,400
Jan 31, 20251.67001.77001.67001.69001.690024,600
Jan 30, 20251.92001.96001.65301.68001.680029,900
Jan 29, 20251.65001.77001.65001.68001.680020,100
Jan 28, 20251.76001.85001.68001.82001.820052,500
Jan 27, 20251.83001.83001.65001.70001.700090,200
Jan 24, 20251.73001.85001.61001.69001.6900102,800
Jan 23, 20251.57001.67001.54001.60001.600089,700
Jan 22, 20251.70001.73001.63001.64001.640065,500
Jan 21, 20251.85001.92001.67001.75001.7500102,700
Jan 17, 20251.82001.94001.80001.82001.8200134,900
Jan 16, 20251.95002.07001.80001.87001.8700426,600
Jan 15, 20251.99002.28001.91002.13002.130016,706,000
Jan 14, 20251.77002.87001.52001.79001.79002,951,600
Jan 13, 20251.52001.80001.52001.73001.7300149,300
Jan 10, 20251.70001.70001.55001.57001.570064,000
Jan 8, 20251.80001.80001.53501.68001.6800125,600
Jan 7, 20251.75001.85001.62001.62001.620090,300
Jan 6, 20251.96001.97001.76001.80001.8000176,900
Jan 3, 20251.64001.85001.63001.65001.6500170,500
Jan 2, 20251.55002.20001.55001.80001.8000575,300
Dec 31, 20242.25002.30001.51001.51001.5100394,000
Dec 30, 20242.31002.55002.15002.26002.2600362,600
Dec 27, 20242.72002.74002.01002.41002.41001,357,600
Dec 26, 20244.08006.83002.95002.97002.970075,301,600
Dec 24, 20241.38001.81001.34001.53001.5300210,600
Dec 23, 20241.42001.46001.34001.39001.390036,400
Dec 20, 20241.46101.48501.43001.45001.450020,000
Dec 19, 20241.40001.50201.40001.45001.450021,800
Dec 18, 20241.43001.48501.40001.43001.430019,900
Dec 17, 20241.39001.47001.38001.47001.47003,700
Dec 16, 20241.43001.45001.38301.41901.419031,100
Dec 13, 20241.50001.50001.47001.47001.47006,300
Dec 12, 20241.52001.55001.50001.53001.53005,000
Dec 11, 20241.57101.57101.48001.56001.560014,500
Dec 10, 20241.52201.55901.50001.54001.54004,700
Dec 9, 20241.48001.55001.48001.54001.540017,800
Dec 6, 20241.51001.51001.48001.51001.510010,900
Dec 5, 20241.50001.51901.48001.51001.510011,300
Dec 4, 20241.55001.55001.51001.52001.52009,500
Dec 3, 20241.56001.57701.54001.57001.570012,500
Dec 2, 20241.50401.63001.50401.59001.590035,400
Nov 29, 20241.45001.54001.41001.54001.540016,300
Nov 27, 20241.53601.62001.40001.53001.530049,400
Nov 26, 20241.57001.58001.53001.58001.5800136,500
Nov 25, 20241.57001.60001.57001.60001.60005,100
Nov 22, 20241.59001.59001.55001.55001.55006,000
Nov 21, 20241.57001.60001.53001.59801.59809,500
Nov 20, 20241.58001.58001.56501.58001.58006,200
Nov 19, 20241.55001.59001.55001.59001.590015,700
Nov 18, 20241.63001.64001.56001.57001.57005,900
Nov 15, 20241.55001.64001.53001.63001.630027,400
Nov 14, 20241.59001.69001.52001.59001.590027,300
Nov 13, 20241.55301.60001.54001.60001.60005,100
Nov 12, 20241.55001.58001.54001.57001.57009,000
Nov 11, 20241.52001.62001.52001.62001.62006,800
Nov 8, 20241.46001.56001.39001.56001.560024,600
Nov 7, 20241.52001.52001.42001.50001.50006,300
Nov 6, 20241.56001.56001.47001.49001.49003,200
Nov 5, 20241.47001.52501.47001.51001.51007,600
Nov 4, 20241.51001.57401.50001.51001.510014,400
Nov 1, 20241.53001.53001.43001.51001.510012,700
Oct 31, 20241.56001.56001.41001.44001.440037,800
Oct 30, 20241.63001.63001.53001.58001.580020,400
Oct 29, 20241.66001.67001.62501.63001.63009,800
Oct 28, 20241.71001.71001.66001.67001.670011,300
Oct 25, 20241.67001.69001.65001.69001.690012,900
Oct 24, 20241.68001.79001.65001.70001.700025,400
Oct 23, 20241.69001.70001.68001.70001.70005,800
Oct 22, 20241.72001.73001.68001.71001.710021,300
Oct 21, 20241.75001.76901.73001.73001.730012,200
Oct 18, 20241.76001.77501.70001.77001.770038,300
Oct 17, 20241.70001.76001.70001.75001.750020,300
Oct 16, 20241.79001.79001.62001.73901.739078,400
Oct 15, 20241.75001.78001.70001.78001.780015,000
Oct 14, 20241.80501.82001.74001.74001.740017,400
Oct 11, 20241.68001.80001.67901.79001.790029,700
Oct 10, 20241.74401.74701.66001.72001.72007,300
Oct 9, 20241.73001.75501.70001.73001.73009,400
Oct 8, 20241.72001.85501.63001.69001.690040,000
Oct 7, 20241.92001.92001.69001.75701.757036,800
Oct 4, 20241.71601.94001.70001.88001.880081,800
Oct 3, 20241.85601.88001.70001.75001.750029,700
Oct 2, 20241.85501.90001.77001.90001.900033,000
Oct 1, 20241.76001.88001.71001.82001.820019,500
Sep 30, 20241.80001.80001.62801.78001.780015,000
Sep 27, 20241.75001.81001.70001.80001.800032,000
Sep 26, 20241.61001.79401.61001.74001.740037,500
Sep 25, 20241.64001.65801.60001.63001.63006,400
Sep 24, 20241.62001.69001.60001.68001.680011,600
Sep 23, 20241.64001.69001.58001.65001.650015,900
Sep 20, 20241.63001.69201.63001.68001.68004,200
Sep 19, 20241.66001.68901.60001.68001.68007,000
Sep 18, 20241.67001.70001.63001.68001.68007,800
Sep 17, 20241.71501.71501.67001.70001.70006,900
Sep 16, 20241.68001.73001.67001.73001.730013,700
Sep 13, 20241.68701.73001.68001.70001.700010,300
Sep 12, 20241.54001.76001.53901.73001.730051,200
Sep 11, 20241.63001.63001.49001.59001.590025,000
Sep 10, 20241.58001.65001.55001.59001.59009,100
Sep 9, 20241.55001.56001.52001.55001.550012,400
Sep 6, 20241.58201.62001.55001.58001.58009,400
Sep 5, 20241.62001.62001.55001.59001.59007,400
Sep 4, 20241.63501.68001.59001.59001.590010,000
Sep 3, 20241.63001.68601.57101.63001.630015,000
Aug 30, 20241.60001.66001.60001.66001.66004,200
Aug 29, 20241.63001.65001.57001.60001.60004,600
Aug 28, 20241.66001.68001.47001.61001.610098,500
Aug 27, 20241.85001.85001.70001.73001.7300143,100
Aug 26, 20241.71501.95001.71501.93001.9300102,700
Aug 23, 20241.62001.74001.62001.73001.730035,000
Aug 22, 20241.60001.64001.58201.64001.640012,700
Aug 21, 20241.57001.61001.57001.61001.610013,900
Aug 20, 20241.70001.70001.51001.62001.6200102,400
Aug 19, 20241.48001.65001.47001.63001.6300112,800
Aug 16, 20241.48101.50001.47001.50001.50005,500
Aug 15, 20241.45001.52001.44001.51001.510022,400
Aug 14, 20241.45001.47001.43001.46001.46007,400
Aug 13, 20241.39001.46401.39001.46401.464010,200
Aug 12, 20241.42001.45001.40001.45001.45004,700
Aug 9, 20241.42001.47001.40001.46001.46004,900
Aug 8, 20241.48001.48001.38001.44001.440015,000
Aug 7, 20241.36001.53001.36001.47001.470018,300
Aug 6, 20241.34001.38001.34001.36001.36002,900
Aug 5, 20241.41001.42001.32001.34001.340023,300
Aug 2, 20241.44001.46501.41001.45001.45004,300
Aug 1, 20241.45001.53001.44001.46001.460013,700
Jul 31, 20241.45001.47001.45001.47001.47008,900
Jul 30, 20241.46001.49001.45001.47001.47007,600
Jul 29, 20241.55001.55501.45001.51001.510016,900
Jul 26, 20241.58001.61001.55001.57001.570012,400
Jul 25, 20241.54001.61001.54001.59001.59007,200
Jul 24, 20241.50001.54001.46001.54001.540014,900
Jul 23, 20241.56001.58001.53001.56001.56009,500
Jul 22, 20241.50001.60001.47001.60001.600015,300
Jul 19, 20241.60001.60001.48001.53001.530022,200
Jul 18, 20241.59001.65001.52501.65001.650034,200
Jul 17, 20241.57001.57001.49001.56001.560010,800
Jul 16, 20241.50001.55001.48001.55001.550014,400
Jul 15, 20241.51001.54901.46001.50001.500014,500
Jul 12, 20241.46001.57001.46001.55901.559012,700
Jul 11, 20241.46001.48001.43001.48001.480017,200
Jul 10, 20241.47201.49001.47001.48001.48001,600
Jul 9, 20241.47001.55001.46001.49001.49008,400
Jul 8, 20241.41001.48001.40501.48001.48006,700
Jul 5, 20241.48001.48501.39001.45001.450023,900
Jul 3, 20241.47001.51001.46001.51001.51002,300
Jul 2, 20241.45001.53001.41001.52001.52007,900
Jul 1, 20241.44001.54001.44001.54001.540022,200
Jun 28, 20241.51001.51001.42001.46001.460023,800
Jun 27, 20241.48001.58201.47001.56001.560016,300
Jun 26, 20241.59001.59001.45001.52901.529041,000
Jun 25, 20241.58601.60001.46001.57001.570025,900
Jun 24, 20241.41001.56001.41001.53001.530011,700
Jun 21, 20241.43001.66001.39001.48001.480021,400
Jun 20, 20241.50001.55001.40001.46001.460026,500
Jun 18, 20241.68001.79801.42001.53001.5300247,000
Jun 17, 20241.27001.55001.27001.47001.4700122,400
Jun 14, 20241.30001.32001.26001.30001.300023,700
Jun 13, 20241.31201.36001.26001.36001.360028,600
Jun 12, 20241.34001.44001.34001.36001.360010,000
Jun 11, 20241.35001.37001.30001.34001.34008,500
Jun 10, 20241.31001.34001.31001.34001.34001,400
Jun 7, 20241.32001.40001.32001.34001.34006,000
Jun 6, 20241.37001.39001.35001.37001.37003,300
Jun 5, 20241.47001.47001.35001.41001.410019,000
Jun 4, 20241.34001.43001.34001.38001.380023,700
Jun 3, 20241.35001.37001.33001.33601.33605,300
May 31, 20241.37501.40001.32001.37201.372018,600
May 30, 20241.38001.38001.36001.38001.38006,600
May 29, 20241.38901.38901.37001.37501.37502,300
May 28, 20241.40001.42001.36201.39001.39004,000
May 24, 20241.35201.38001.35001.38001.38004,400
May 23, 20241.36001.40001.35001.40001.400011,200
May 22, 20241.40001.41001.36001.38001.38007,100
May 21, 20241.36001.40001.36001.40001.40004,300
May 20, 20241.37001.40001.35001.39701.39709,100
May 17, 20241.37001.42001.36101.39001.390046,800
May 16, 20241.39001.39001.30001.38001.380032,600
May 15, 20241.43501.46001.38501.44001.440010,400
May 14, 20241.46001.48001.39001.46001.460045,300
May 13, 20241.49001.52001.35001.46001.460028,600
May 10, 20241.47001.49701.47001.48501.485010,100
May 9, 20241.46001.53801.43001.51901.519045,100
May 8, 20241.45001.51001.43001.49501.495034,000
May 7, 20241.50901.51001.43001.47001.470015,300
May 6, 20241.45001.54001.44001.47001.470015,800
May 3, 20241.52501.52501.43001.50001.500027,800
May 2, 20241.58801.58801.52001.53001.530010,500

Related Tickers

MYE Myers Industries, Inc.
11.06
+5.33%
 
AVY Avery Dennison Corporation
169.41
-0.99%
 
OCTO Eightco Holdings Inc.
1.4500
+8.21%
 
DSS DSS, Inc.
0.9757
+2.02%
 
SLGN Silgan Holdings Inc.
52.71
+2.05%
 
GEF Greif, Inc.
52.45
-0.06%
 
AMC.AX Amcor plc
14.23
+1.35%
 
TRS TriMas Corporation
24.20
+0.62%
 
PACK Ranpak Holdings Corp.
4.1000
-0.24%
 
KRT Karat Packaging Inc.
26.26
-0.45%