McGrath RentCorp NASDAQ:MGRC Historical Prices

Below are the 8000 trading days of historical prices for MGRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	MGRC	Mon, Mar 4, 2024	124.35	124.78	123.68	124.57
7999	NASDAQ	MGRC	Fri, Mar 1, 2024	124.34	125.14	124.13	124.72
7998	NASDAQ	MGRC	Thu, Feb 29, 2024	125.19	125.19	123.99	124.48
7997	NASDAQ	MGRC	Wed, Feb 28, 2024	123.64	124.87	123.64	124.10
7996	NASDAQ	MGRC	Tue, Feb 27, 2024	125.06	125.22	123.74	123.81
7995	NASDAQ	MGRC	Mon, Feb 26, 2024	124.68	125.11	124.31	124.65
7994	NASDAQ	MGRC	Fri, Feb 23, 2024	124.50	125.73	124.40	124.90
7993	NASDAQ	MGRC	Thu, Feb 22, 2024	125.50	127.64	123.82	124.82
7992	NASDAQ	MGRC	Wed, Feb 21, 2024	128.72	128.73	126.74	126.77
7991	NASDAQ	MGRC	Tue, Feb 20, 2024	127.80	128.94	127.80	128.65
7990	NASDAQ	MGRC	Fri, Feb 16, 2024	128.54	129.28	128.28	128.51
7989	NASDAQ	MGRC	Thu, Feb 15, 2024	129.17	129.80	128.23	128.64
7988	NASDAQ	MGRC	Wed, Feb 14, 2024	130.19	130.19	128.31	128.40
7987	NASDAQ	MGRC	Tue, Feb 13, 2024	129.12	129.68	128.00	128.58
7986	NASDAQ	MGRC	Mon, Feb 12, 2024	129.78	130.86	129.78	130.11
7985	NASDAQ	MGRC	Fri, Feb 9, 2024	129.99	130.57	129.48	129.95
7984	NASDAQ	MGRC	Thu, Feb 8, 2024	128.60	129.83	128.60	129.74
7983	NASDAQ	MGRC	Wed, Feb 7, 2024	128.30	130.14	128.30	129.09
7982	NASDAQ	MGRC	Tue, Feb 6, 2024	127.32	128.95	127.32	128.71
7981	NASDAQ	MGRC	Mon, Feb 5, 2024	129.16	129.16	127.39	127.48
7980	NASDAQ	MGRC	Fri, Feb 2, 2024	126.69	130.19	126.69	129.28
7979	NASDAQ	MGRC	Thu, Feb 1, 2024	126.53	127.85	126.53	127.73
7978	NASDAQ	MGRC	Wed, Jan 31, 2024	125.45	127.02	125.32	125.65
7977	NASDAQ	MGRC	Tue, Jan 30, 2024	123.75	126.77	123.28	126.43
7976	NASDAQ	MGRC	Mon, Jan 29, 2024	120.50	124.00	120.50	123.75
7975	NASDAQ	MGRC	Fri, Jan 26, 2024	113.43	113.43	111.57	111.75
7974	NASDAQ	MGRC	Thu, Jan 25, 2024	113.33	114.21	112.49	112.57
7973	NASDAQ	MGRC	Wed, Jan 24, 2024	114.55	114.55	112.00	112.00
7972	NASDAQ	MGRC	Tue, Jan 23, 2024	114.72	115.31	112.80	113.45
7971	NASDAQ	MGRC	Mon, Jan 22, 2024	110.79	113.79	110.79	113.68
7970	NASDAQ	MGRC	Fri, Jan 19, 2024	110.60	110.90	108.84	110.52
7969	NASDAQ	MGRC	Thu, Jan 18, 2024	109.15	110.32	108.96	109.99
7968	NASDAQ	MGRC	Wed, Jan 17, 2024	108.50	110.18	108.50	109.11
7967	NASDAQ	MGRC	Tue, Jan 16, 2024	108.55	109.98	108.50	109.20
7966	NASDAQ	MGRC	Fri, Jan 12, 2024	112.00	112.41	109.71	109.90
7965	NASDAQ	MGRC	Thu, Jan 11, 2024	110.64	111.03	110.20	110.73
7964	NASDAQ	MGRC	Wed, Jan 10, 2024	110.18	111.54	110.18	111.07
7963	NASDAQ	MGRC	Tue, Jan 9, 2024	111.18	111.18	110.08	110.76
7962	NASDAQ	MGRC	Mon, Jan 8, 2024	112.16	112.96	111.14	112.26
7961	NASDAQ	MGRC	Fri, Jan 5, 2024	113.21	115.12	112.49	112.66
7960	NASDAQ	MGRC	Thu, Jan 4, 2024	115.52	115.59	114.01	114.12
7959	NASDAQ	MGRC	Wed, Jan 3, 2024	116.28	116.28	114.34	115.00
7958	NASDAQ	MGRC	Tue, Jan 2, 2024	119.04	119.34	116.04	116.45
7957	NASDAQ	MGRC	Fri, Dec 29, 2023	119.69	120.51	118.85	119.62
7956	NASDAQ	MGRC	Thu, Dec 28, 2023	119.39	120.06	118.86	119.79
7955	NASDAQ	MGRC	Wed, Dec 27, 2023	119.38	122.83	118.34	119.99
7954	NASDAQ	MGRC	Tue, Dec 26, 2023	119.00	119.46	118.30	119.39
7953	NASDAQ	MGRC	Fri, Dec 22, 2023	117.76	118.94	117.28	118.38
7952	NASDAQ	MGRC	Thu, Dec 21, 2023	116.78	117.83	115.35	116.99
7951	NASDAQ	MGRC	Wed, Dec 20, 2023	118.41	119.51	115.66	115.83
7950	NASDAQ	MGRC	Tue, Dec 19, 2023	117.60	118.68	116.90	118.15
7949	NASDAQ	MGRC	Mon, Dec 18, 2023	115.50	117.01	114.71	116.93
7948	NASDAQ	MGRC	Fri, Dec 15, 2023	114.70	115.95	113.79	115.50
7947	NASDAQ	MGRC	Thu, Dec 14, 2023	114.53	116.10	113.82	115.07
7946	NASDAQ	MGRC	Wed, Dec 13, 2023	107.45	113.14	107.45	113.14
7945	NASDAQ	MGRC	Tue, Dec 12, 2023	104.59	107.82	103.40	107.80
7944	NASDAQ	MGRC	Mon, Dec 11, 2023	103.05	104.13	102.55	104.06
7943	NASDAQ	MGRC	Fri, Dec 8, 2023	101.49	103.44	101.45	103.01
7942	NASDAQ	MGRC	Thu, Dec 7, 2023	100.98	102.02	100.71	101.22
7941	NASDAQ	MGRC	Wed, Dec 6, 2023	101.87	102.74	100.92	101.29
7940	NASDAQ	MGRC	Tue, Dec 5, 2023	102.55	103.00	101.23	101.25
7939	NASDAQ	MGRC	Mon, Dec 4, 2023	102.88	104.05	102.26	102.35
7938	NASDAQ	MGRC	Fri, Dec 1, 2023	101.41	103.67	101.41	103.48
7937	NASDAQ	MGRC	Thu, Nov 30, 2023	99.89	101.94	99.77	101.69
7936	NASDAQ	MGRC	Wed, Nov 29, 2023	99.06	99.91	99.06	99.36
7935	NASDAQ	MGRC	Tue, Nov 28, 2023	100.05	100.30	98.71	98.80
7934	NASDAQ	MGRC	Mon, Nov 27, 2023	99.30	100.22	99.28	99.69
7933	NASDAQ	MGRC	Fri, Nov 24, 2023	99.30	100.01	99.30	99.74
7932	NASDAQ	MGRC	Wed, Nov 22, 2023	98.80	99.67	98.30	99.53
7931	NASDAQ	MGRC	Tue, Nov 21, 2023	99.17	99.48	97.81	97.97
7930	NASDAQ	MGRC	Mon, Nov 20, 2023	100.63	100.98	99.23	99.55
7929	NASDAQ	MGRC	Fri, Nov 17, 2023	101.91	102.46	100.80	100.89
7928	NASDAQ	MGRC	Thu, Nov 16, 2023	102.41	103.06	101.64	101.77
7927	NASDAQ	MGRC	Wed, Nov 15, 2023	102.68	103.88	102.65	102.72
7926	NASDAQ	MGRC	Tue, Nov 14, 2023	101.48	103.04	100.87	103.04
7925	NASDAQ	MGRC	Mon, Nov 13, 2023	100.14	100.42	99.21	99.62
7924	NASDAQ	MGRC	Fri, Nov 10, 2023	99.74	100.78	99.19	100.13
7923	NASDAQ	MGRC	Thu, Nov 9, 2023	100.07	100.79	98.92	99.15
7922	NASDAQ	MGRC	Wed, Nov 8, 2023	101.36	101.53	99.42	99.50
7921	NASDAQ	MGRC	Tue, Nov 7, 2023	101.80	103.05	99.81	101.73
7920	NASDAQ	MGRC	Mon, Nov 6, 2023	101.68	101.85	100.63	101.80
7919	NASDAQ	MGRC	Fri, Nov 3, 2023	102.00	103.33	101.82	101.98
7918	NASDAQ	MGRC	Thu, Nov 2, 2023	100.03	100.84	99.23	100.81
7917	NASDAQ	MGRC	Wed, Nov 1, 2023	100.22	100.62	98.73	98.99
7916	NASDAQ	MGRC	Tue, Oct 31, 2023	100.90	101.93	100.24	100.60
7915	NASDAQ	MGRC	Mon, Oct 30, 2023	102.57	102.57	99.64	100.72
7914	NASDAQ	MGRC	Fri, Oct 27, 2023	102.67	105.26	97.91	101.79
7913	NASDAQ	MGRC	Thu, Oct 26, 2023	97.20	97.99	96.42	96.65
7912	NASDAQ	MGRC	Wed, Oct 25, 2023	97.57	97.73	95.71	97.06
7911	NASDAQ	MGRC	Tue, Oct 24, 2023	97.33	99.20	96.43	97.57
7910	NASDAQ	MGRC	Mon, Oct 23, 2023	98.53	98.53	96.60	97.06
7909	NASDAQ	MGRC	Fri, Oct 20, 2023	98.93	99.45	97.89	98.07
7908	NASDAQ	MGRC	Thu, Oct 19, 2023	100.58	101.34	98.51	98.59
7907	NASDAQ	MGRC	Wed, Oct 18, 2023	102.03	102.18	99.99	100.45
7906	NASDAQ	MGRC	Tue, Oct 17, 2023	102.98	104.80	102.63	102.75
7905	NASDAQ	MGRC	Mon, Oct 16, 2023	102.96	104.18	102.39	102.65
7904	NASDAQ	MGRC	Fri, Oct 13, 2023	105.41	105.87	101.94	102.84
7903	NASDAQ	MGRC	Thu, Oct 12, 2023	103.80	106.36	103.55	104.63
7902	NASDAQ	MGRC	Wed, Oct 11, 2023	103.72	104.73	103.49	104.40
7901	NASDAQ	MGRC	Tue, Oct 10, 2023	101.55	104.06	101.55	103.39
7900	NASDAQ	MGRC	Mon, Oct 9, 2023	99.92	101.48	99.24	101.22
7899	NASDAQ	MGRC	Fri, Oct 6, 2023	99.76	101.08	98.52	99.99
7898	NASDAQ	MGRC	Thu, Oct 5, 2023	100.01	100.54	99.16	99.19
7897	NASDAQ	MGRC	Wed, Oct 4, 2023	98.80	100.13	98.59	99.73
7896	NASDAQ	MGRC	Tue, Oct 3, 2023	100.34	100.42	98.75	99.06
7895	NASDAQ	MGRC	Mon, Oct 2, 2023	100.16	101.10	100.16	100.38
7894	NASDAQ	MGRC	Fri, Sep 29, 2023	101.39	102.39	99.42	100.24
7893	NASDAQ	MGRC	Thu, Sep 28, 2023	101.97	103.99	101.30	101.41
7892	NASDAQ	MGRC	Wed, Sep 27, 2023	101.13	102.81	100.96	102.43
7891	NASDAQ	MGRC	Tue, Sep 26, 2023	101.96	103.12	100.91	101.01
7890	NASDAQ	MGRC	Mon, Sep 25, 2023	101.79	102.78	101.50	102.00
7889	NASDAQ	MGRC	Fri, Sep 22, 2023	100.32	102.42	100.32	101.75
7888	NASDAQ	MGRC	Thu, Sep 21, 2023	101.04	101.55	100.02	100.52
7887	NASDAQ	MGRC	Wed, Sep 20, 2023	102.15	102.73	101.31	101.54
7886	NASDAQ	MGRC	Tue, Sep 19, 2023	101.07	102.35	100.26	102.10
7885	NASDAQ	MGRC	Mon, Sep 18, 2023	100.21	102.34	99.69	101.48
7884	NASDAQ	MGRC	Fri, Sep 15, 2023	99.87	100.98	99.49	100.21
7883	NASDAQ	MGRC	Thu, Sep 14, 2023	97.27	98.96	97.17	98.27
7882	NASDAQ	MGRC	Wed, Sep 13, 2023	96.83	97.65	96.57	97.07
7881	NASDAQ	MGRC	Tue, Sep 12, 2023	97.10	97.87	97.10	97.69
7880	NASDAQ	MGRC	Mon, Sep 11, 2023	97.38	97.38	97.38	97.38
7879	NASDAQ	MGRC	Fri, Sep 8, 2023	98.33	99.12	98.16	98.97
7878	NASDAQ	MGRC	Thu, Sep 7, 2023	98.63	98.82	97.87	98.49
7877	NASDAQ	MGRC	Wed, Sep 6, 2023	98.29	99.30	97.60	98.54
7876	NASDAQ	MGRC	Tue, Sep 5, 2023	100.45	100.49	97.35	98.29
7875	NASDAQ	MGRC	Fri, Sep 1, 2023	101.51	102.24	100.93	101.13
7874	NASDAQ	MGRC	Thu, Aug 31, 2023	102.65	103.01	100.95	101.10
7873	NASDAQ	MGRC	Wed, Aug 30, 2023	103.34	104.15	102.31	102.70
7872	NASDAQ	MGRC	Tue, Aug 29, 2023	102.30	104.51	101.99	103.25
7871	NASDAQ	MGRC	Mon, Aug 28, 2023	102.20	103.70	102.20	102.86
7870	NASDAQ	MGRC	Fri, Aug 25, 2023	101.72	102.98	100.87	101.67
7869	NASDAQ	MGRC	Thu, Aug 24, 2023	99.11	102.40	99.11	101.95
7868	NASDAQ	MGRC	Wed, Aug 23, 2023	98.87	99.80	98.16	99.58
7867	NASDAQ	MGRC	Tue, Aug 22, 2023	98.48	99.25	98.00	99.01
7866	NASDAQ	MGRC	Mon, Aug 21, 2023	98.40	98.78	97.75	98.58
7865	NASDAQ	MGRC	Fri, Aug 18, 2023	98.14	99.50	98.14	98.42
7864	NASDAQ	MGRC	Thu, Aug 17, 2023	99.69	100.46	98.77	98.78
7863	NASDAQ	MGRC	Wed, Aug 16, 2023	101.47	101.65	99.58	99.69
7862	NASDAQ	MGRC	Tue, Aug 15, 2023	100.95	101.79	99.61	101.45
7861	NASDAQ	MGRC	Mon, Aug 14, 2023	99.97	101.29	99.48	101.06
7860	NASDAQ	MGRC	Fri, Aug 11, 2023	97.82	101.36	97.76	100.39
7859	NASDAQ	MGRC	Thu, Aug 10, 2023	96.87	98.17	96.68	98.06
7858	NASDAQ	MGRC	Wed, Aug 9, 2023	95.43	97.48	95.28	96.80
7857	NASDAQ	MGRC	Tue, Aug 8, 2023	95.62	95.95	94.34	95.76
7856	NASDAQ	MGRC	Mon, Aug 7, 2023	96.08	97.15	95.82	96.69
7855	NASDAQ	MGRC	Fri, Aug 4, 2023	95.79	96.86	95.45	96.09
7854	NASDAQ	MGRC	Thu, Aug 3, 2023	95.12	96.30	94.57	95.98
7853	NASDAQ	MGRC	Wed, Aug 2, 2023	94.82	95.74	94.82	95.60
7852	NASDAQ	MGRC	Tue, Aug 1, 2023	96.06	96.75	93.84	95.62
7851	NASDAQ	MGRC	Mon, Jul 31, 2023	95.69	96.71	94.69	96.38
7850	NASDAQ	MGRC	Fri, Jul 28, 2023	95.36	98.00	89.91	95.69
7849	NASDAQ	MGRC	Thu, Jul 27, 2023	92.24	92.24	90.06	91.22
7848	NASDAQ	MGRC	Wed, Jul 26, 2023	92.73	93.73	91.86	92.16
7847	NASDAQ	MGRC	Tue, Jul 25, 2023	92.01	93.17	92.01	92.92
7846	NASDAQ	MGRC	Mon, Jul 24, 2023	92.22	92.88	92.17	92.59
7845	NASDAQ	MGRC	Fri, Jul 21, 2023	94.23	94.34	92.00	92.13
7844	NASDAQ	MGRC	Thu, Jul 20, 2023	94.23	94.33	93.68	93.83
7843	NASDAQ	MGRC	Wed, Jul 19, 2023	95.59	95.94	93.68	93.97
7842	NASDAQ	MGRC	Tue, Jul 18, 2023	94.25	96.09	94.25	95.55
7841	NASDAQ	MGRC	Mon, Jul 17, 2023	92.46	95.23	92.46	94.54
7840	NASDAQ	MGRC	Fri, Jul 14, 2023	92.32	93.67	91.33	92.53
7839	NASDAQ	MGRC	Thu, Jul 13, 2023	91.81	92.88	91.47	92.64
7838	NASDAQ	MGRC	Wed, Jul 12, 2023	93.42	93.42	91.72	91.84
7837	NASDAQ	MGRC	Tue, Jul 11, 2023	90.86	92.55	90.44	92.35
7836	NASDAQ	MGRC	Mon, Jul 10, 2023	90.22	91.37	90.09	90.45
7835	NASDAQ	MGRC	Fri, Jul 7, 2023	90.02	91.16	89.31	90.51
7834	NASDAQ	MGRC	Thu, Jul 6, 2023	89.71	89.71	88.63	89.52
7833	NASDAQ	MGRC	Wed, Jul 5, 2023	92.50	92.50	90.06	90.14
7832	NASDAQ	MGRC	Mon, Jul 3, 2023	92.28	93.08	92.08	92.96
7831	NASDAQ	MGRC	Fri, Jun 30, 2023	93.20	93.31	92.39	92.48
7830	NASDAQ	MGRC	Thu, Jun 29, 2023	93.55	94.75	92.19	92.50
7829	NASDAQ	MGRC	Wed, Jun 28, 2023	94.13	94.30	92.99	93.46
7828	NASDAQ	MGRC	Tue, Jun 27, 2023	92.75	94.59	92.47	94.29
7827	NASDAQ	MGRC	Mon, Jun 26, 2023	91.39	93.39	91.29	92.41
7826	NASDAQ	MGRC	Fri, Jun 23, 2023	90.64	92.54	90.50	91.81
7825	NASDAQ	MGRC	Thu, Jun 22, 2023	92.79	92.79	91.06	91.50
7824	NASDAQ	MGRC	Wed, Jun 21, 2023	93.35	94.51	92.14	92.71
7823	NASDAQ	MGRC	Tue, Jun 20, 2023	94.26	94.33	93.41	93.94
7822	NASDAQ	MGRC	Fri, Jun 16, 2023	97.69	97.82	94.40	94.64
7821	NASDAQ	MGRC	Thu, Jun 15, 2023	97.51	98.62	95.67	97.09
7820	NASDAQ	MGRC	Wed, Jun 14, 2023	98.19	98.83	97.27	97.88
7819	NASDAQ	MGRC	Tue, Jun 13, 2023	98.07	99.44	97.95	98.18
7818	NASDAQ	MGRC	Mon, Jun 12, 2023	97.79	98.62	97.70	97.98
7817	NASDAQ	MGRC	Fri, Jun 9, 2023	97.51	98.04	96.82	97.80
7816	NASDAQ	MGRC	Thu, Jun 8, 2023	98.51	98.67	97.36	97.98
7815	NASDAQ	MGRC	Wed, Jun 7, 2023	96.26	99.56	95.56	98.51
7814	NASDAQ	MGRC	Tue, Jun 6, 2023	92.42	96.16	92.30	95.62
7813	NASDAQ	MGRC	Mon, Jun 5, 2023	92.32	92.45	91.15	92.42
7812	NASDAQ	MGRC	Fri, Jun 2, 2023	90.22	92.84	89.30	92.66
7811	NASDAQ	MGRC	Thu, Jun 1, 2023	88.81	89.36	87.72	89.18
7810	NASDAQ	MGRC	Wed, May 31, 2023	89.83	90.13	88.31	88.81
7809	NASDAQ	MGRC	Tue, May 30, 2023	90.44	90.90	89.75	89.98
7808	NASDAQ	MGRC	Fri, May 26, 2023	90.34	90.86	89.99	90.48
7807	NASDAQ	MGRC	Thu, May 25, 2023	90.21	90.58	89.72	90.47
7806	NASDAQ	MGRC	Wed, May 24, 2023	90.62	90.90	89.65	90.50
7805	NASDAQ	MGRC	Tue, May 23, 2023	91.01	92.19	90.79	91.36
7804	NASDAQ	MGRC	Mon, May 22, 2023	91.56	91.56	90.39	91.15
7803	NASDAQ	MGRC	Fri, May 19, 2023	92.85	92.85	90.84	91.41
7802	NASDAQ	MGRC	Thu, May 18, 2023	91.55	92.18	90.80	91.97
7801	NASDAQ	MGRC	Wed, May 17, 2023	91.21	91.70	90.88	91.55
7800	NASDAQ	MGRC	Tue, May 16, 2023	90.71	90.87	89.54	90.50
7799	NASDAQ	MGRC	Mon, May 15, 2023	91.05	91.14	90.40	91.02
7798	NASDAQ	MGRC	Fri, May 12, 2023	91.46	92.47	90.58	90.99
7797	NASDAQ	MGRC	Thu, May 11, 2023	90.71	91.12	89.79	90.99
7796	NASDAQ	MGRC	Wed, May 10, 2023	91.85	92.63	90.62	91.53
7795	NASDAQ	MGRC	Tue, May 9, 2023	90.55	92.15	90.07	91.19
7794	NASDAQ	MGRC	Mon, May 8, 2023	90.84	91.52	89.40	90.45
7793	NASDAQ	MGRC	Fri, May 5, 2023	88.00	90.96	87.65	90.26
7792	NASDAQ	MGRC	Thu, May 4, 2023	87.65	88.02	86.51	87.27
7791	NASDAQ	MGRC	Wed, May 3, 2023	89.09	90.15	88.42	88.46
7790	NASDAQ	MGRC	Tue, May 2, 2023	89.04	89.54	86.99	89.00
7789	NASDAQ	MGRC	Mon, May 1, 2023	88.61	91.02	88.61	89.70
7788	NASDAQ	MGRC	Fri, Apr 28, 2023	88.10	89.24	87.84	88.88
7787	NASDAQ	MGRC	Thu, Apr 27, 2023	86.37	88.64	86.26	88.42
7786	NASDAQ	MGRC	Wed, Apr 26, 2023	87.49	87.55	85.97	86.19
7785	NASDAQ	MGRC	Tue, Apr 25, 2023	88.28	88.90	87.34	88.04
7784	NASDAQ	MGRC	Mon, Apr 24, 2023	88.76	89.44	88.47	88.82
7783	NASDAQ	MGRC	Fri, Apr 21, 2023	89.10	89.47	88.62	88.70
7782	NASDAQ	MGRC	Thu, Apr 20, 2023	89.89	90.68	88.99	89.28
7781	NASDAQ	MGRC	Wed, Apr 19, 2023	89.67	90.41	89.07	90.29
7780	NASDAQ	MGRC	Tue, Apr 18, 2023	91.62	91.74	89.46	89.53
7779	NASDAQ	MGRC	Mon, Apr 17, 2023	90.96	91.68	90.96	91.61
7778	NASDAQ	MGRC	Fri, Apr 14, 2023	90.00	90.88	89.93	90.72
7777	NASDAQ	MGRC	Thu, Apr 13, 2023	89.65	90.08	88.22	90.08
7776	NASDAQ	MGRC	Wed, Apr 12, 2023	88.86	89.88	88.18	89.65
7775	NASDAQ	MGRC	Tue, Apr 11, 2023	88.91	89.07	88.02	88.18
7774	NASDAQ	MGRC	Mon, Apr 10, 2023	88.46	89.39	87.77	88.59
7773	NASDAQ	MGRC	Thu, Apr 6, 2023	86.55	88.64	85.63	88.52
7772	NASDAQ	MGRC	Wed, Apr 5, 2023	86.66	87.11	86.19	86.20
7771	NASDAQ	MGRC	Tue, Apr 4, 2023	93.00	93.00	86.62	86.95
7770	NASDAQ	MGRC	Mon, Apr 3, 2023	93.17	93.58	92.38	92.55
7769	NASDAQ	MGRC	Fri, Mar 31, 2023	93.10	93.64	91.91	93.31
7768	NASDAQ	MGRC	Thu, Mar 30, 2023	92.16	93.33	91.44	92.40
7767	NASDAQ	MGRC	Wed, Mar 29, 2023	92.71	92.71	91.53	91.97
7766	NASDAQ	MGRC	Tue, Mar 28, 2023	91.67	92.64	90.82	92.13
7765	NASDAQ	MGRC	Mon, Mar 27, 2023	91.67	92.46	91.04	92.12
7764	NASDAQ	MGRC	Fri, Mar 24, 2023	89.85	91.10	89.11	90.76
7763	NASDAQ	MGRC	Thu, Mar 23, 2023	91.56	92.30	89.89	90.76
7762	NASDAQ	MGRC	Wed, Mar 22, 2023	93.96	94.06	91.39	91.56
7761	NASDAQ	MGRC	Tue, Mar 21, 2023	93.94	94.57	93.36	94.10
7760	NASDAQ	MGRC	Mon, Mar 20, 2023	93.74	95.04	92.47	92.49
7759	NASDAQ	MGRC	Fri, Mar 17, 2023	96.05	96.67	91.51	92.80
7758	NASDAQ	MGRC	Thu, Mar 16, 2023	93.43	97.08	93.20	96.71
7757	NASDAQ	MGRC	Wed, Mar 15, 2023	92.52	94.35	90.96	94.33
7756	NASDAQ	MGRC	Tue, Mar 14, 2023	94.53	96.45	92.48	93.91
7755	NASDAQ	MGRC	Mon, Mar 13, 2023	94.63	95.80	92.39	92.82
7754	NASDAQ	MGRC	Fri, Mar 10, 2023	97.77	99.04	95.86	96.20
7753	NASDAQ	MGRC	Thu, Mar 9, 2023	98.95	100.27	97.99	98.25
7752	NASDAQ	MGRC	Wed, Mar 8, 2023	99.07	99.40	97.93	98.89
7751	NASDAQ	MGRC	Tue, Mar 7, 2023	99.88	99.88	98.40	98.70
7750	NASDAQ	MGRC	Mon, Mar 6, 2023	100.67	101.46	99.44	99.72
7749	NASDAQ	MGRC	Fri, Mar 3, 2023	99.86	101.06	98.20	100.75
7748	NASDAQ	MGRC	Thu, Mar 2, 2023	100.63	100.92	98.87	99.06
7747	NASDAQ	MGRC	Wed, Mar 1, 2023	102.79	103.50	100.77	101.03
7746	NASDAQ	MGRC	Tue, Feb 28, 2023	102.63	104.15	101.52	102.84
7745	NASDAQ	MGRC	Mon, Feb 27, 2023	104.48	104.79	101.96	101.99
7744	NASDAQ	MGRC	Fri, Feb 24, 2023	105.36	105.88	101.88	104.26
7743	NASDAQ	MGRC	Thu, Feb 23, 2023	111.70	111.70	103.41	106.30
7742	NASDAQ	MGRC	Wed, Feb 22, 2023	106.58	106.68	104.49	104.82
7741	NASDAQ	MGRC	Tue, Feb 21, 2023	106.19	106.34	105.09	105.86
7740	NASDAQ	MGRC	Fri, Feb 17, 2023	105.63	107.28	105.55	106.96
7739	NASDAQ	MGRC	Thu, Feb 16, 2023	105.53	106.41	104.38	105.09
7738	NASDAQ	MGRC	Wed, Feb 15, 2023	103.69	107.65	103.22	106.03
7737	NASDAQ	MGRC	Tue, Feb 14, 2023	106.82	107.06	104.00	104.17
7736	NASDAQ	MGRC	Mon, Feb 13, 2023	104.97	107.48	104.35	107.00
7735	NASDAQ	MGRC	Fri, Feb 10, 2023	103.10	104.77	102.17	104.52
7734	NASDAQ	MGRC	Thu, Feb 9, 2023	103.07	103.54	102.32	103.27
7733	NASDAQ	MGRC	Wed, Feb 8, 2023	102.97	103.43	102.25	102.97
7732	NASDAQ	MGRC	Tue, Feb 7, 2023	103.66	103.66	101.90	103.34
7731	NASDAQ	MGRC	Mon, Feb 6, 2023	103.78	104.19	102.86	103.83
7730	NASDAQ	MGRC	Fri, Feb 3, 2023	104.99	105.78	103.93	104.26
7729	NASDAQ	MGRC	Thu, Feb 2, 2023	101.14	105.58	100.00	105.24
7728	NASDAQ	MGRC	Wed, Feb 1, 2023	99.29	99.78	97.22	98.42
7727	NASDAQ	MGRC	Tue, Jan 31, 2023	96.26	99.93	95.74	99.54
7726	NASDAQ	MGRC	Mon, Jan 30, 2023	95.49	96.70	94.56	96.03
7725	NASDAQ	MGRC	Fri, Jan 27, 2023	95.89	96.80	95.22	95.29
7724	NASDAQ	MGRC	Thu, Jan 26, 2023	95.21	96.22	94.08	96.09
7723	NASDAQ	MGRC	Wed, Jan 25, 2023	94.50	95.12	94.34	94.77
7722	NASDAQ	MGRC	Tue, Jan 24, 2023	94.16	95.61	93.87	95.32
7721	NASDAQ	MGRC	Mon, Jan 23, 2023	96.99	96.99	93.07	94.81
7720	NASDAQ	MGRC	Fri, Jan 20, 2023	99.51	99.57	96.35	96.99
7719	NASDAQ	MGRC	Thu, Jan 19, 2023	99.63	100.22	99.18	99.45
7718	NASDAQ	MGRC	Wed, Jan 18, 2023	100.36	100.96	99.98	100.39
7717	NASDAQ	MGRC	Tue, Jan 17, 2023	100.30	100.97	99.91	100.41
7716	NASDAQ	MGRC	Fri, Jan 13, 2023	99.40	101.17	99.40	100.74
7715	NASDAQ	MGRC	Thu, Jan 12, 2023	100.00	101.38	93.99	100.28
7714	NASDAQ	MGRC	Wed, Jan 11, 2023	100.65	100.94	99.22	99.60
7713	NASDAQ	MGRC	Tue, Jan 10, 2023	99.29	100.78	98.41	100.57
7712	NASDAQ	MGRC	Mon, Jan 9, 2023	100.77	101.31	98.65	98.91
7711	NASDAQ	MGRC	Fri, Jan 6, 2023	99.24	101.78	99.24	100.58
7710	NASDAQ	MGRC	Thu, Jan 5, 2023	97.78	98.22	96.68	98.16
7709	NASDAQ	MGRC	Wed, Jan 4, 2023	98.11	98.73	97.50	97.71
7708	NASDAQ	MGRC	Tue, Jan 3, 2023	99.03	100.22	97.01	98.16
7707	NASDAQ	MGRC	Fri, Dec 30, 2022	99.00	99.01	98.00	98.74
7706	NASDAQ	MGRC	Thu, Dec 29, 2022	98.06	99.38	98.06	99.26
7705	NASDAQ	MGRC	Wed, Dec 28, 2022	98.61	100.11	97.39	97.79
7704	NASDAQ	MGRC	Tue, Dec 27, 2022	98.30	99.02	97.21	98.67
7703	NASDAQ	MGRC	Fri, Dec 23, 2022	97.34	98.21	96.50	98.03
7702	NASDAQ	MGRC	Thu, Dec 22, 2022	97.97	97.97	95.51	97.41
7701	NASDAQ	MGRC	Wed, Dec 21, 2022	98.36	98.69	97.11	98.35
7700	NASDAQ	MGRC	Tue, Dec 20, 2022	97.10	97.79	96.30	97.79
7699	NASDAQ	MGRC	Mon, Dec 19, 2022	97.73	97.99	96.75	96.88
7698	NASDAQ	MGRC	Fri, Dec 16, 2022	97.69	98.91	96.52	97.47
7697	NASDAQ	MGRC	Thu, Dec 15, 2022	97.53	98.48	96.53	98.31
7696	NASDAQ	MGRC	Wed, Dec 14, 2022	98.45	99.23	97.55	97.76
7695	NASDAQ	MGRC	Tue, Dec 13, 2022	97.98	99.46	97.42	98.10
7694	NASDAQ	MGRC	Mon, Dec 12, 2022	96.06	96.80	95.31	96.50
7693	NASDAQ	MGRC	Fri, Dec 9, 2022	96.33	96.80	95.42	95.70
7692	NASDAQ	MGRC	Thu, Dec 8, 2022	96.83	97.36	96.22	97.05
7691	NASDAQ	MGRC	Wed, Dec 7, 2022	96.84	97.57	96.51	96.90
7690	NASDAQ	MGRC	Tue, Dec 6, 2022	96.75	97.02	95.91	97.00
7689	NASDAQ	MGRC	Mon, Dec 5, 2022	98.53	98.53	95.81	97.10
7688	NASDAQ	MGRC	Fri, Dec 2, 2022	98.01	100.10	97.30	99.30
7687	NASDAQ	MGRC	Thu, Dec 1, 2022	98.45	99.02	97.25	99.02
7686	NASDAQ	MGRC	Wed, Nov 30, 2022	96.84	98.38	95.79	98.12
7685	NASDAQ	MGRC	Tue, Nov 29, 2022	96.08	96.93	95.26	96.81
7684	NASDAQ	MGRC	Mon, Nov 28, 2022	97.47	98.19	96.24	96.33
7683	NASDAQ	MGRC	Fri, Nov 25, 2022	97.13	97.93	96.22	97.67
7682	NASDAQ	MGRC	Wed, Nov 23, 2022	97.98	98.54	96.63	96.63
7681	NASDAQ	MGRC	Tue, Nov 22, 2022	97.10	98.40	96.79	98.04
7680	NASDAQ	MGRC	Mon, Nov 21, 2022	95.68	97.23	95.26	97.00
7679	NASDAQ	MGRC	Fri, Nov 18, 2022	95.38	95.79	94.17	95.45
7678	NASDAQ	MGRC	Thu, Nov 17, 2022	94.70	95.04	93.18	94.02
7677	NASDAQ	MGRC	Wed, Nov 16, 2022	96.00	96.54	94.35	95.50
7676	NASDAQ	MGRC	Tue, Nov 15, 2022	98.79	99.15	96.81	98.34
7675	NASDAQ	MGRC	Mon, Nov 14, 2022	98.05	99.38	95.93	98.50
7674	NASDAQ	MGRC	Fri, Nov 11, 2022	99.61	100.30	97.18	97.98
7673	NASDAQ	MGRC	Thu, Nov 10, 2022	99.34	99.95	98.11	99.20
7672	NASDAQ	MGRC	Wed, Nov 9, 2022	97.20	98.50	96.03	96.97
7671	NASDAQ	MGRC	Tue, Nov 8, 2022	97.55	98.80	96.62	98.00
7670	NASDAQ	MGRC	Mon, Nov 7, 2022	97.10	97.10	95.78	96.75
7669	NASDAQ	MGRC	Fri, Nov 4, 2022	96.68	97.22	95.24	96.73
7668	NASDAQ	MGRC	Thu, Nov 3, 2022	94.81	96.27	94.72	96.26
7667	NASDAQ	MGRC	Wed, Nov 2, 2022	96.07	97.63	94.42	95.10
7666	NASDAQ	MGRC	Tue, Nov 1, 2022	94.79	97.42	94.66	96.53
7665	NASDAQ	MGRC	Mon, Oct 31, 2022	95.71	96.16	93.88	94.05
7664	NASDAQ	MGRC	Fri, Oct 28, 2022	87.71	96.97	87.02	96.56
7663	NASDAQ	MGRC	Thu, Oct 27, 2022	86.61	87.45	86.11	86.50
7662	NASDAQ	MGRC	Wed, Oct 26, 2022	86.60	86.92	85.65	85.85
7661	NASDAQ	MGRC	Tue, Oct 25, 2022	86.77	87.67	86.64	86.67
7660	NASDAQ	MGRC	Mon, Oct 24, 2022	87.12	87.66	85.52	86.57
7659	NASDAQ	MGRC	Fri, Oct 21, 2022	84.69	87.23	84.28	86.44
7658	NASDAQ	MGRC	Thu, Oct 20, 2022	85.52	85.61	83.76	84.57
7657	NASDAQ	MGRC	Wed, Oct 19, 2022	85.08	86.71	84.03	85.28
7656	NASDAQ	MGRC	Tue, Oct 18, 2022	86.09	86.58	84.59	85.35
7655	NASDAQ	MGRC	Mon, Oct 17, 2022	84.68	85.56	84.44	84.75
7654	NASDAQ	MGRC	Fri, Oct 14, 2022	84.69	84.87	83.16	83.65
7653	NASDAQ	MGRC	Thu, Oct 13, 2022	82.11	84.89	82.01	84.58
7652	NASDAQ	MGRC	Wed, Oct 12, 2022	84.00	84.29	82.66	82.80
7651	NASDAQ	MGRC	Tue, Oct 11, 2022	83.72	84.49	83.28	83.85
7650	NASDAQ	MGRC	Mon, Oct 10, 2022	84.04	84.33	83.00	83.65
7649	NASDAQ	MGRC	Fri, Oct 7, 2022	84.94	84.98	83.35	83.55
7648	NASDAQ	MGRC	Thu, Oct 6, 2022	85.58	86.07	85.32	85.76
7647	NASDAQ	MGRC	Wed, Oct 5, 2022	86.33	86.73	85.59	85.90
7646	NASDAQ	MGRC	Tue, Oct 4, 2022	86.97	88.76	86.97	87.30
7645	NASDAQ	MGRC	Mon, Oct 3, 2022	84.75	86.23	84.64	85.93
7644	NASDAQ	MGRC	Fri, Sep 30, 2022	84.37	85.47	83.71	83.86
7643	NASDAQ	MGRC	Thu, Sep 29, 2022	83.66	85.08	83.10	84.50
7642	NASDAQ	MGRC	Wed, Sep 28, 2022	82.61	84.78	82.61	84.37
7641	NASDAQ	MGRC	Tue, Sep 27, 2022	84.75	84.75	81.63	82.19
7640	NASDAQ	MGRC	Mon, Sep 26, 2022	84.05	85.56	83.82	84.39
7639	NASDAQ	MGRC	Fri, Sep 23, 2022	84.78	84.78	83.02	83.87
7638	NASDAQ	MGRC	Thu, Sep 22, 2022	85.56	85.74	84.29	85.28
7637	NASDAQ	MGRC	Wed, Sep 21, 2022	86.48	87.31	85.66	85.75
7636	NASDAQ	MGRC	Tue, Sep 20, 2022	85.48	86.98	84.66	86.24
7635	NASDAQ	MGRC	Mon, Sep 19, 2022	83.80	86.14	83.44	86.09
7634	NASDAQ	MGRC	Fri, Sep 16, 2022	84.32	84.46	81.82	84.13
7633	NASDAQ	MGRC	Thu, Sep 15, 2022	85.77	86.23	84.67	85.20
7632	NASDAQ	MGRC	Wed, Sep 14, 2022	85.39	85.87	84.73	85.71
7631	NASDAQ	MGRC	Tue, Sep 13, 2022	85.37	87.01	84.58	85.37
7630	NASDAQ	MGRC	Mon, Sep 12, 2022	86.46	86.69	85.58	86.66
7629	NASDAQ	MGRC	Fri, Sep 9, 2022	84.89	86.41	84.38	86.02
7628	NASDAQ	MGRC	Thu, Sep 8, 2022	84.25	85.27	83.55	84.75
7627	NASDAQ	MGRC	Wed, Sep 7, 2022	82.62	85.15	82.45	84.81
7626	NASDAQ	MGRC	Tue, Sep 6, 2022	83.91	83.97	82.36	82.92
7625	NASDAQ	MGRC	Fri, Sep 2, 2022	85.01	85.94	83.01	83.72
7624	NASDAQ	MGRC	Thu, Sep 1, 2022	84.03	84.89	82.36	84.72
7623	NASDAQ	MGRC	Wed, Aug 31, 2022	83.91	84.98	83.73	84.52
7622	NASDAQ	MGRC	Tue, Aug 30, 2022	83.79	83.80	82.59	83.49
7621	NASDAQ	MGRC	Mon, Aug 29, 2022	84.04	84.51	81.25	83.90
7620	NASDAQ	MGRC	Fri, Aug 26, 2022	85.85	87.68	84.46	84.66
7619	NASDAQ	MGRC	Thu, Aug 25, 2022	85.05	86.18	84.90	85.89
7618	NASDAQ	MGRC	Wed, Aug 24, 2022	84.75	85.36	84.17	84.90
7617	NASDAQ	MGRC	Tue, Aug 23, 2022	85.77	86.17	84.85	84.85
7616	NASDAQ	MGRC	Mon, Aug 22, 2022	86.49	86.65	85.61	85.74
7615	NASDAQ	MGRC	Fri, Aug 19, 2022	87.56	87.67	86.67	86.96
7614	NASDAQ	MGRC	Thu, Aug 18, 2022	87.65	88.15	87.13	87.76
7613	NASDAQ	MGRC	Wed, Aug 17, 2022	88.46	88.46	87.25	87.73
7612	NASDAQ	MGRC	Tue, Aug 16, 2022	88.69	89.46	88.09	88.90
7611	NASDAQ	MGRC	Mon, Aug 15, 2022	87.17	88.96	87.15	88.71
7610	NASDAQ	MGRC	Fri, Aug 12, 2022	86.79	87.89	86.65	87.76
7609	NASDAQ	MGRC	Thu, Aug 11, 2022	86.26	86.53	85.56	86.23
7608	NASDAQ	MGRC	Wed, Aug 10, 2022	84.90	86.13	83.27	85.84
7607	NASDAQ	MGRC	Tue, Aug 9, 2022	84.66	84.66	83.37	84.17
7606	NASDAQ	MGRC	Mon, Aug 8, 2022	84.83	85.96	83.81	84.79
7605	NASDAQ	MGRC	Fri, Aug 5, 2022	83.05	84.72	83.05	84.19
7604	NASDAQ	MGRC	Thu, Aug 4, 2022	83.88	85.18	83.20	83.82
7603	NASDAQ	MGRC	Wed, Aug 3, 2022	84.25	84.79	83.88	84.23
7602	NASDAQ	MGRC	Tue, Aug 2, 2022	84.50	84.90	83.38	84.55
7601	NASDAQ	MGRC	Mon, Aug 1, 2022	84.31	85.09	83.54	84.55
7600	NASDAQ	MGRC	Fri, Jul 29, 2022	84.38	87.08	84.36	84.36
7599	NASDAQ	MGRC	Thu, Jul 28, 2022	81.64	83.81	80.99	82.74
7598	NASDAQ	MGRC	Wed, Jul 27, 2022	80.68	81.97	80.11	81.18
7597	NASDAQ	MGRC	Tue, Jul 26, 2022	80.15	81.50	79.76	80.64
7596	NASDAQ	MGRC	Mon, Jul 25, 2022	78.78	80.23	78.78	80.21
7595	NASDAQ	MGRC	Fri, Jul 22, 2022	79.78	79.78	77.98	78.34
7594	NASDAQ	MGRC	Thu, Jul 21, 2022	78.85	79.47	78.40	79.46
7593	NASDAQ	MGRC	Wed, Jul 20, 2022	78.06	78.99	78.00	78.82
7592	NASDAQ	MGRC	Tue, Jul 19, 2022	76.34	78.49	76.14	78.04
7591	NASDAQ	MGRC	Mon, Jul 18, 2022	77.46	77.74	75.37	75.75
7590	NASDAQ	MGRC	Fri, Jul 15, 2022	76.26	77.50	75.72	77.04
7589	NASDAQ	MGRC	Thu, Jul 14, 2022	74.63	75.64	74.00	75.43
7588	NASDAQ	MGRC	Wed, Jul 13, 2022	75.33	76.61	75.14	76.23
7587	NASDAQ	MGRC	Tue, Jul 12, 2022	76.01	77.32	75.53	75.63
7586	NASDAQ	MGRC	Mon, Jul 11, 2022	75.88	76.60	75.88	76.19
7585	NASDAQ	MGRC	Fri, Jul 8, 2022	76.42	76.82	75.75	76.38
7584	NASDAQ	MGRC	Thu, Jul 7, 2022	76.24	78.28	76.24	76.68
7583	NASDAQ	MGRC	Wed, Jul 6, 2022	76.92	76.92	75.00	75.74
7582	NASDAQ	MGRC	Tue, Jul 5, 2022	76.74	76.93	74.96	76.93
7581	NASDAQ	MGRC	Fri, Jul 1, 2022	75.99	78.34	75.49	77.72
7580	NASDAQ	MGRC	Thu, Jun 30, 2022	74.51	76.18	73.49	76.00
7579	NASDAQ	MGRC	Wed, Jun 29, 2022	75.68	75.84	73.97	75.28
7578	NASDAQ	MGRC	Tue, Jun 28, 2022	76.41	77.47	75.04	75.23
7577	NASDAQ	MGRC	Mon, Jun 27, 2022	76.44	77.63	75.69	76.20
7576	NASDAQ	MGRC	Fri, Jun 24, 2022	74.76	76.74	74.76	75.88
7575	NASDAQ	MGRC	Thu, Jun 23, 2022	75.16	76.17	73.29	74.17
7574	NASDAQ	MGRC	Wed, Jun 22, 2022	74.59	75.49	73.68	75.00
7573	NASDAQ	MGRC	Tue, Jun 21, 2022	75.30	76.54	74.21	75.44
7572	NASDAQ	MGRC	Fri, Jun 17, 2022	75.21	75.70	74.26	74.43
7571	NASDAQ	MGRC	Thu, Jun 16, 2022	76.76	76.76	73.45	74.16
7570	NASDAQ	MGRC	Wed, Jun 15, 2022	77.57	78.34	76.55	77.62
7569	NASDAQ	MGRC	Tue, Jun 14, 2022	76.97	77.12	75.48	76.83
7568	NASDAQ	MGRC	Mon, Jun 13, 2022	78.22	78.68	76.64	76.97
7567	NASDAQ	MGRC	Fri, Jun 10, 2022	80.48	80.48	78.60	79.25
7566	NASDAQ	MGRC	Thu, Jun 9, 2022	81.67	81.94	80.07	80.80
7565	NASDAQ	MGRC	Wed, Jun 8, 2022	82.58	82.58	80.87	81.85
7564	NASDAQ	MGRC	Tue, Jun 7, 2022	81.89	83.37	81.68	83.11
7563	NASDAQ	MGRC	Mon, Jun 6, 2022	83.21	83.90	81.97	82.60
7562	NASDAQ	MGRC	Fri, Jun 3, 2022	82.67	83.45	82.30	83.00
7561	NASDAQ	MGRC	Thu, Jun 2, 2022	81.41	83.48	81.27	83.23
7560	NASDAQ	MGRC	Wed, Jun 1, 2022	82.36	82.36	80.46	81.40
7559	NASDAQ	MGRC	Tue, May 31, 2022	82.22	82.26	80.67	82.21
7558	NASDAQ	MGRC	Fri, May 27, 2022	82.40	83.16	81.94	82.09
7557	NASDAQ	MGRC	Thu, May 26, 2022	82.04	82.61	80.96	81.82
7556	NASDAQ	MGRC	Wed, May 25, 2022	80.69	82.32	80.69	81.40
7555	NASDAQ	MGRC	Tue, May 24, 2022	81.00	81.28	79.34	81.07
7554	NASDAQ	MGRC	Mon, May 23, 2022	81.13	82.66	80.34	81.50
7553	NASDAQ	MGRC	Fri, May 20, 2022	81.34	81.34	79.42	80.34
7552	NASDAQ	MGRC	Thu, May 19, 2022	80.75	81.87	79.87	80.52
7551	NASDAQ	MGRC	Wed, May 18, 2022	82.66	83.41	81.03	81.53
7550	NASDAQ	MGRC	Tue, May 17, 2022	82.10	84.01	81.84	83.53
7549	NASDAQ	MGRC	Mon, May 16, 2022	82.25	82.61	80.52	81.04
7548	NASDAQ	MGRC	Fri, May 13, 2022	80.11	82.21	79.09	81.86
7547	NASDAQ	MGRC	Thu, May 12, 2022	80.03	80.99	79.00	79.49
7546	NASDAQ	MGRC	Wed, May 11, 2022	81.06	82.84	79.89	80.34
7545	NASDAQ	MGRC	Tue, May 10, 2022	81.90	82.67	79.92	81.27
7544	NASDAQ	MGRC	Mon, May 9, 2022	80.54	83.17	80.36	81.56
7543	NASDAQ	MGRC	Fri, May 6, 2022	81.17	81.89	80.07	81.12
7542	NASDAQ	MGRC	Thu, May 5, 2022	82.12	82.58	79.61	81.35
7541	NASDAQ	MGRC	Wed, May 4, 2022	82.18	82.95	80.89	82.58
7540	NASDAQ	MGRC	Tue, May 3, 2022	82.19	83.42	81.44	81.97
7539	NASDAQ	MGRC	Mon, May 2, 2022	83.23	85.76	80.79	82.10
7538	NASDAQ	MGRC	Fri, Apr 29, 2022	86.27	86.83	82.77	83.46
7537	NASDAQ	MGRC	Thu, Apr 28, 2022	85.59	85.59	83.70	84.71
7536	NASDAQ	MGRC	Wed, Apr 27, 2022	83.60	85.37	83.29	84.88
7535	NASDAQ	MGRC	Tue, Apr 26, 2022	85.51	86.70	83.16	83.26
7534	NASDAQ	MGRC	Mon, Apr 25, 2022	86.54	86.57	84.45	86.26
7533	NASDAQ	MGRC	Fri, Apr 22, 2022	89.92	90.03	86.09	87.07
7532	NASDAQ	MGRC	Thu, Apr 21, 2022	90.41	91.37	89.72	90.53
7531	NASDAQ	MGRC	Wed, Apr 20, 2022	88.15	90.45	88.15	90.00
7530	NASDAQ	MGRC	Tue, Apr 19, 2022	85.89	88.26	85.89	88.15
7529	NASDAQ	MGRC	Mon, Apr 18, 2022	84.45	86.05	84.45	85.92
7528	NASDAQ	MGRC	Thu, Apr 14, 2022	84.33	84.89	84.07	84.63
7527	NASDAQ	MGRC	Wed, Apr 13, 2022	82.83	84.19	82.62	84.05
7526	NASDAQ	MGRC	Tue, Apr 12, 2022	83.08	83.84	82.58	82.86
7525	NASDAQ	MGRC	Mon, Apr 11, 2022	82.82	83.84	82.33	82.65
7524	NASDAQ	MGRC	Fri, Apr 8, 2022	83.13	83.49	82.14	83.25
7523	NASDAQ	MGRC	Thu, Apr 7, 2022	83.66	84.02	82.59	82.76
7522	NASDAQ	MGRC	Wed, Apr 6, 2022	84.48	84.85	83.13	83.95
7521	NASDAQ	MGRC	Tue, Apr 5, 2022	84.15	85.51	84.15	84.53
7520	NASDAQ	MGRC	Mon, Apr 4, 2022	84.95	85.26	83.31	83.69
7519	NASDAQ	MGRC	Fri, Apr 1, 2022	84.85	85.74	83.96	85.43
7518	NASDAQ	MGRC	Thu, Mar 31, 2022	84.76	86.07	84.73	84.98
7517	NASDAQ	MGRC	Wed, Mar 30, 2022	86.01	86.24	84.64	85.02
7516	NASDAQ	MGRC	Tue, Mar 29, 2022	85.46	86.65	85.03	86.18
7515	NASDAQ	MGRC	Mon, Mar 28, 2022	84.87	85.36	84.03	84.98
7514	NASDAQ	MGRC	Fri, Mar 25, 2022	85.85	86.07	84.78	85.22
7513	NASDAQ	MGRC	Thu, Mar 24, 2022	84.67	86.06	83.25	84.90
7512	NASDAQ	MGRC	Wed, Mar 23, 2022	84.96	85.63	84.04	84.25
7511	NASDAQ	MGRC	Tue, Mar 22, 2022	85.77	86.52	84.75	85.00
7510	NASDAQ	MGRC	Mon, Mar 21, 2022	84.99	85.94	84.35	85.21
7509	NASDAQ	MGRC	Fri, Mar 18, 2022	84.26	85.94	83.64	84.86
7508	NASDAQ	MGRC	Thu, Mar 17, 2022	86.19	87.23	85.63	85.85
7507	NASDAQ	MGRC	Wed, Mar 16, 2022	85.36	87.29	85.08	86.39
7506	NASDAQ	MGRC	Tue, Mar 15, 2022	88.73	88.90	84.66	85.03
7505	NASDAQ	MGRC	Mon, Mar 14, 2022	84.11	88.73	84.03	88.32
7504	NASDAQ	MGRC	Fri, Mar 11, 2022	82.00	83.91	81.59	83.69
7503	NASDAQ	MGRC	Thu, Mar 10, 2022	79.40	82.00	79.37	81.91
7502	NASDAQ	MGRC	Wed, Mar 9, 2022	79.56	81.06	79.42	80.50
7501	NASDAQ	MGRC	Tue, Mar 8, 2022	79.75	80.68	79.21	79.41
7500	NASDAQ	MGRC	Mon, Mar 7, 2022	80.81	81.76	79.19	79.25
7499	NASDAQ	MGRC	Fri, Mar 4, 2022	79.49	80.77	79.04	80.68
7498	NASDAQ	MGRC	Thu, Mar 3, 2022	80.50	80.85	79.12	79.84
7497	NASDAQ	MGRC	Wed, Mar 2, 2022	79.54	81.41	79.54	80.43
7496	NASDAQ	MGRC	Tue, Mar 1, 2022	81.48	81.48	78.89	79.72
7495	NASDAQ	MGRC	Mon, Feb 28, 2022	80.09	81.89	79.96	81.28
7494	NASDAQ	MGRC	Fri, Feb 25, 2022	78.41	82.03	78.04	81.25
7493	NASDAQ	MGRC	Thu, Feb 24, 2022	78.00	79.45	73.33	78.88
7492	NASDAQ	MGRC	Wed, Feb 23, 2022	73.50	73.94	71.17	71.48
7491	NASDAQ	MGRC	Tue, Feb 22, 2022	74.35	74.95	72.13	72.98
7490	NASDAQ	MGRC	Fri, Feb 18, 2022	74.27	75.18	74.27	74.63
7489	NASDAQ	MGRC	Thu, Feb 17, 2022	75.68	75.72	74.35	74.54
7488	NASDAQ	MGRC	Wed, Feb 16, 2022	76.04	76.29	75.06	76.25
7487	NASDAQ	MGRC	Tue, Feb 15, 2022	75.81	76.88	75.39	76.01
7486	NASDAQ	MGRC	Mon, Feb 14, 2022	76.06	76.30	74.91	75.33
7485	NASDAQ	MGRC	Fri, Feb 11, 2022	76.07	77.74	74.78	75.71
7484	NASDAQ	MGRC	Thu, Feb 10, 2022	76.92	77.56	75.35	75.79
7483	NASDAQ	MGRC	Wed, Feb 9, 2022	77.12	78.78	77.00	77.70
7482	NASDAQ	MGRC	Tue, Feb 8, 2022	75.11	76.96	75.11	76.88
7481	NASDAQ	MGRC	Mon, Feb 7, 2022	75.00	75.89	74.42	75.33
7480	NASDAQ	MGRC	Fri, Feb 4, 2022	75.00	75.54	74.41	75.00
7479	NASDAQ	MGRC	Thu, Feb 3, 2022	75.52	76.22	74.85	75.03
7478	NASDAQ	MGRC	Wed, Feb 2, 2022	76.14	76.47	74.70	75.28
7477	NASDAQ	MGRC	Tue, Feb 1, 2022	75.56	77.13	75.46	76.07
7476	NASDAQ	MGRC	Mon, Jan 31, 2022	75.87	77.36	75.25	76.21
7475	NASDAQ	MGRC	Fri, Jan 28, 2022	76.03	76.29	74.48	76.00
7474	NASDAQ	MGRC	Thu, Jan 27, 2022	77.10	78.10	75.71	76.12
7473	NASDAQ	MGRC	Wed, Jan 26, 2022	77.60	78.95	76.00	76.84
7472	NASDAQ	MGRC	Tue, Jan 25, 2022	77.14	78.15	75.73	77.43
7471	NASDAQ	MGRC	Mon, Jan 24, 2022	74.82	78.30	73.98	77.96
7470	NASDAQ	MGRC	Fri, Jan 21, 2022	76.37	78.06	75.89	75.89
7469	NASDAQ	MGRC	Thu, Jan 20, 2022	77.23	78.94	76.51	76.68
7468	NASDAQ	MGRC	Wed, Jan 19, 2022	77.49	77.99	77.00	77.00
7467	NASDAQ	MGRC	Tue, Jan 18, 2022	77.51	78.09	76.57	77.34
7466	NASDAQ	MGRC	Fri, Jan 14, 2022	78.09	78.32	77.33	78.19
7465	NASDAQ	MGRC	Thu, Jan 13, 2022	78.10	79.17	78.10	78.49
7464	NASDAQ	MGRC	Wed, Jan 12, 2022	79.34	80.15	77.97	78.45
7463	NASDAQ	MGRC	Tue, Jan 11, 2022	77.43	79.43	77.34	79.01
7462	NASDAQ	MGRC	Mon, Jan 10, 2022	79.19	79.62	77.31	78.39
7461	NASDAQ	MGRC	Fri, Jan 7, 2022	80.28	80.50	79.20	79.20
7460	NASDAQ	MGRC	Thu, Jan 6, 2022	80.61	81.07	79.10	80.44
7459	NASDAQ	MGRC	Wed, Jan 5, 2022	82.11	82.62	80.21	80.29
7458	NASDAQ	MGRC	Tue, Jan 4, 2022	79.73	81.91	79.73	81.82
7457	NASDAQ	MGRC	Mon, Jan 3, 2022	80.15	81.85	79.29	79.73
7456	NASDAQ	MGRC	Fri, Dec 31, 2021	79.16	80.74	79.16	80.26
7455	NASDAQ	MGRC	Thu, Dec 30, 2021	79.68	80.21	78.89	79.28
7454	NASDAQ	MGRC	Wed, Dec 29, 2021	79.71	80.15	79.23	79.55
7453	NASDAQ	MGRC	Tue, Dec 28, 2021	79.73	80.71	79.25	79.81
7452	NASDAQ	MGRC	Mon, Dec 27, 2021	79.79	80.44	78.96	79.90
7451	NASDAQ	MGRC	Thu, Dec 23, 2021	78.69	79.99	78.27	79.60
7450	NASDAQ	MGRC	Wed, Dec 22, 2021	77.08	78.73	76.72	78.47
7449	NASDAQ	MGRC	Tue, Dec 21, 2021	75.79	77.41	75.34	77.06
7448	NASDAQ	MGRC	Mon, Dec 20, 2021	74.55	75.53	72.49	75.31
7447	NASDAQ	MGRC	Fri, Dec 17, 2021	74.83	75.86	74.09	75.36
7446	NASDAQ	MGRC	Thu, Dec 16, 2021	75.45	75.75	74.10	74.75
7445	NASDAQ	MGRC	Wed, Dec 15, 2021	74.57	75.32	72.74	74.76
7444	NASDAQ	MGRC	Tue, Dec 14, 2021	74.86	75.70	73.81	74.27
7443	NASDAQ	MGRC	Mon, Dec 13, 2021	77.44	77.44	74.97	75.08
7442	NASDAQ	MGRC	Fri, Dec 10, 2021	78.78	78.78	77.42	77.66
7441	NASDAQ	MGRC	Thu, Dec 9, 2021	78.00	79.07	77.56	78.08
7440	NASDAQ	MGRC	Wed, Dec 8, 2021	79.89	80.30	78.22	78.45
7439	NASDAQ	MGRC	Tue, Dec 7, 2021	79.51	80.37	78.77	79.49
7438	NASDAQ	MGRC	Mon, Dec 6, 2021	78.06	79.50	77.79	78.60
7437	NASDAQ	MGRC	Fri, Dec 3, 2021	79.53	79.53	76.99	77.68
7436	NASDAQ	MGRC	Thu, Dec 2, 2021	78.64	79.99	78.57	78.92
7435	NASDAQ	MGRC	Wed, Dec 1, 2021	78.65	80.13	78.20	78.20
7434	NASDAQ	MGRC	Tue, Nov 30, 2021	77.51	77.75	76.61	77.30
7433	NASDAQ	MGRC	Mon, Nov 29, 2021	78.01	78.39	76.87	77.94
7432	NASDAQ	MGRC	Fri, Nov 26, 2021	78.41	78.41	75.93	77.06
7431	NASDAQ	MGRC	Wed, Nov 24, 2021	80.34	80.74	79.53	79.84
7430	NASDAQ	MGRC	Tue, Nov 23, 2021	80.66	80.88	79.98	80.34
7429	NASDAQ	MGRC	Mon, Nov 22, 2021	80.17	81.67	79.30	80.40
7428	NASDAQ	MGRC	Fri, Nov 19, 2021	79.47	80.23	79.40	79.73
7427	NASDAQ	MGRC	Thu, Nov 18, 2021	79.99	80.59	79.17	80.00
7426	NASDAQ	MGRC	Wed, Nov 17, 2021	80.04	80.12	78.97	80.00
7425	NASDAQ	MGRC	Tue, Nov 16, 2021	79.83	80.42	79.39	80.17
7424	NASDAQ	MGRC	Mon, Nov 15, 2021	80.47	80.69	79.35	80.01
7423	NASDAQ	MGRC	Fri, Nov 12, 2021	80.32	80.67	79.31	80.06
7422	NASDAQ	MGRC	Thu, Nov 11, 2021	79.28	80.36	78.85	80.04
7421	NASDAQ	MGRC	Wed, Nov 10, 2021	78.94	79.37	78.12	79.10
7420	NASDAQ	MGRC	Tue, Nov 9, 2021	78.56	79.15	77.50	78.84
7419	NASDAQ	MGRC	Mon, Nov 8, 2021	79.94	80.19	77.81	78.62
7418	NASDAQ	MGRC	Fri, Nov 5, 2021	77.08	79.30	77.08	79.15
7417	NASDAQ	MGRC	Thu, Nov 4, 2021	77.79	78.02	76.00	76.36
7416	NASDAQ	MGRC	Wed, Nov 3, 2021	74.04	77.42	73.41	77.29
7415	NASDAQ	MGRC	Tue, Nov 2, 2021	74.08	74.74	73.51	74.33
7414	NASDAQ	MGRC	Mon, Nov 1, 2021	72.62	74.03	71.29	73.89
7413	NASDAQ	MGRC	Fri, Oct 29, 2021	71.78	73.20	70.09	72.14
7412	NASDAQ	MGRC	Thu, Oct 28, 2021	75.38	76.48	74.88	75.26
7411	NASDAQ	MGRC	Wed, Oct 27, 2021	76.07	76.07	74.77	75.24
7410	NASDAQ	MGRC	Tue, Oct 26, 2021	76.62	77.00	75.81	75.99
7409	NASDAQ	MGRC	Mon, Oct 25, 2021	76.08	76.97	76.00	76.82
7408	NASDAQ	MGRC	Fri, Oct 22, 2021	76.58	76.73	75.86	76.09
7407	NASDAQ	MGRC	Thu, Oct 21, 2021	76.14	77.00	75.22	76.72
7406	NASDAQ	MGRC	Wed, Oct 20, 2021	74.81	76.55	74.81	76.17
7405	NASDAQ	MGRC	Tue, Oct 19, 2021	75.34	75.34	73.87	74.81
7404	NASDAQ	MGRC	Mon, Oct 18, 2021	75.70	75.80	74.62	74.67
7403	NASDAQ	MGRC	Fri, Oct 15, 2021	77.08	77.39	75.45	75.79
7402	NASDAQ	MGRC	Thu, Oct 14, 2021	76.15	76.58	75.68	76.18
7401	NASDAQ	MGRC	Wed, Oct 13, 2021	75.28	76.54	74.89	76.00
7400	NASDAQ	MGRC	Tue, Oct 12, 2021	74.69	75.43	74.13	75.27
7399	NASDAQ	MGRC	Mon, Oct 11, 2021	74.67	75.29	74.45	74.80
7398	NASDAQ	MGRC	Fri, Oct 8, 2021	74.85	75.07	73.82	74.37
7397	NASDAQ	MGRC	Thu, Oct 7, 2021	75.00	76.12	74.74	74.91
7396	NASDAQ	MGRC	Wed, Oct 6, 2021	74.33	75.08	73.38	74.69
7395	NASDAQ	MGRC	Tue, Oct 5, 2021	73.48	75.35	73.48	74.68
7394	NASDAQ	MGRC	Mon, Oct 4, 2021	73.10	73.94	72.40	73.75
7393	NASDAQ	MGRC	Fri, Oct 1, 2021	72.31	73.81	71.54	73.22
7392	NASDAQ	MGRC	Thu, Sep 30, 2021	73.78	74.05	71.92	71.95
7391	NASDAQ	MGRC	Wed, Sep 29, 2021	72.60	73.57	70.68	73.36
7390	NASDAQ	MGRC	Tue, Sep 28, 2021	73.63	74.19	70.21	72.45
7389	NASDAQ	MGRC	Mon, Sep 27, 2021	72.42	74.62	70.07	73.73
7388	NASDAQ	MGRC	Fri, Sep 24, 2021	72.53	72.80	71.74	72.24
7387	NASDAQ	MGRC	Thu, Sep 23, 2021	72.16	73.28	71.12	72.66
7386	NASDAQ	MGRC	Wed, Sep 22, 2021	71.50	72.39	70.68	71.99
7385	NASDAQ	MGRC	Tue, Sep 21, 2021	70.40	71.41	69.34	71.25
7384	NASDAQ	MGRC	Mon, Sep 20, 2021	69.27	70.46	69.11	70.14
7383	NASDAQ	MGRC	Fri, Sep 17, 2021	70.77	71.00	68.93	70.74
7382	NASDAQ	MGRC	Thu, Sep 16, 2021	69.34	70.70	69.13	70.41
7381	NASDAQ	MGRC	Wed, Sep 15, 2021	68.64	69.66	68.03	69.46
7380	NASDAQ	MGRC	Tue, Sep 14, 2021	69.25	69.35	68.18	68.38
7379	NASDAQ	MGRC	Mon, Sep 13, 2021	69.68	69.70	68.26	68.96
7378	NASDAQ	MGRC	Fri, Sep 10, 2021	70.74	70.91	69.06	69.06
7377	NASDAQ	MGRC	Thu, Sep 9, 2021	70.48	71.02	69.81	70.21
7376	NASDAQ	MGRC	Wed, Sep 8, 2021	71.03	71.05	70.09	70.49
7375	NASDAQ	MGRC	Tue, Sep 7, 2021	71.31	71.52	69.92	71.38
7374	NASDAQ	MGRC	Fri, Sep 3, 2021	71.44	71.44	70.49	71.29
7373	NASDAQ	MGRC	Thu, Sep 2, 2021	71.38	71.54	71.02	71.52
7372	NASDAQ	MGRC	Wed, Sep 1, 2021	70.13	71.17	68.89	70.95
7371	NASDAQ	MGRC	Tue, Aug 31, 2021	69.25	70.03	67.62	69.78
7370	NASDAQ	MGRC	Mon, Aug 30, 2021	70.33	70.67	69.08	69.49
7369	NASDAQ	MGRC	Fri, Aug 27, 2021	68.14	70.49	68.14	70.11
7368	NASDAQ	MGRC	Thu, Aug 26, 2021	69.29	69.29	67.91	67.91
7367	NASDAQ	MGRC	Wed, Aug 25, 2021	69.84	70.40	69.33	69.36
7366	NASDAQ	MGRC	Tue, Aug 24, 2021	70.12	70.77	69.65	69.73
7365	NASDAQ	MGRC	Mon, Aug 23, 2021	69.28	70.26	68.76	70.06
7364	NASDAQ	MGRC	Fri, Aug 20, 2021	68.37	69.16	67.21	68.76
7363	NASDAQ	MGRC	Thu, Aug 19, 2021	67.95	68.83	67.47	68.55
7362	NASDAQ	MGRC	Wed, Aug 18, 2021	68.24	69.13	67.08	68.75
7361	NASDAQ	MGRC	Tue, Aug 17, 2021	69.27	69.48	67.94	68.40
7360	NASDAQ	MGRC	Mon, Aug 16, 2021	69.85	70.62	68.60	69.91
7359	NASDAQ	MGRC	Fri, Aug 13, 2021	71.29	71.50	70.01	70.21
7358	NASDAQ	MGRC	Thu, Aug 12, 2021	72.55	72.55	71.32	71.52
7357	NASDAQ	MGRC	Wed, Aug 11, 2021	72.95	73.84	72.05	72.53
7356	NASDAQ	MGRC	Tue, Aug 10, 2021	72.53	73.50	71.09	72.53
7355	NASDAQ	MGRC	Mon, Aug 9, 2021	71.85	73.99	70.82	72.50
7354	NASDAQ	MGRC	Fri, Aug 6, 2021	72.91	73.46	72.08	72.11
7353	NASDAQ	MGRC	Thu, Aug 5, 2021	74.46	74.46	71.78	72.10
7352	NASDAQ	MGRC	Wed, Aug 4, 2021	76.64	76.64	72.35	73.99
7351	NASDAQ	MGRC	Tue, Aug 3, 2021	78.88	80.19	78.00	78.49
7350	NASDAQ	MGRC	Mon, Aug 2, 2021	78.64	80.40	78.52	78.90
7349	NASDAQ	MGRC	Fri, Jul 30, 2021	77.81	79.36	77.81	78.42
7348	NASDAQ	MGRC	Thu, Jul 29, 2021	77.56	78.93	76.65	77.88
7347	NASDAQ	MGRC	Wed, Jul 28, 2021	76.60	77.63	75.39	76.80
7346	NASDAQ	MGRC	Tue, Jul 27, 2021	76.65	78.26	76.36	76.36
7345	NASDAQ	MGRC	Mon, Jul 26, 2021	77.21	77.80	77.08	77.14
7344	NASDAQ	MGRC	Fri, Jul 23, 2021	77.69	77.69	76.80	77.09
7343	NASDAQ	MGRC	Thu, Jul 22, 2021	77.43	78.39	76.26	77.04
7342	NASDAQ	MGRC	Wed, Jul 21, 2021	77.32	79.33	77.16	77.81
7341	NASDAQ	MGRC	Tue, Jul 20, 2021	75.65	77.72	75.65	76.78
7340	NASDAQ	MGRC	Mon, Jul 19, 2021	76.28	76.68	74.68	75.26
7339	NASDAQ	MGRC	Fri, Jul 16, 2021	78.40	78.40	76.98	77.45
7338	NASDAQ	MGRC	Thu, Jul 15, 2021	78.58	78.98	77.45	77.83
7337	NASDAQ	MGRC	Wed, Jul 14, 2021	80.45	81.26	79.32	79.38
7336	NASDAQ	MGRC	Tue, Jul 13, 2021	80.57	81.49	80.06	80.16
7335	NASDAQ	MGRC	Mon, Jul 12, 2021	80.67	81.67	79.73	81.32
7334	NASDAQ	MGRC	Fri, Jul 9, 2021	78.67	81.50	77.53	81.22
7333	NASDAQ	MGRC	Thu, Jul 8, 2021	76.19	78.92	75.57	77.89
7332	NASDAQ	MGRC	Wed, Jul 7, 2021	78.74	79.50	77.34	77.59
7331	NASDAQ	MGRC	Tue, Jul 6, 2021	82.31	82.31	78.14	78.67
7330	NASDAQ	MGRC	Fri, Jul 2, 2021	82.26	83.73	81.31	81.51
7329	NASDAQ	MGRC	Thu, Jul 1, 2021	81.17	83.22	81.17	82.31
7328	NASDAQ	MGRC	Wed, Jun 30, 2021	80.50	81.65	79.52	81.57
7327	NASDAQ	MGRC	Tue, Jun 29, 2021	80.67	81.80	79.53	79.72
7326	NASDAQ	MGRC	Mon, Jun 28, 2021	81.04	81.44	80.32	80.43
7325	NASDAQ	MGRC	Fri, Jun 25, 2021	80.49	82.12	80.49	81.00
7324	NASDAQ	MGRC	Thu, Jun 24, 2021	79.89	80.74	78.57	80.63
7323	NASDAQ	MGRC	Wed, Jun 23, 2021	79.75	80.26	78.72	79.21
7322	NASDAQ	MGRC	Tue, Jun 22, 2021	80.11	80.34	79.01	79.48
7321	NASDAQ	MGRC	Mon, Jun 21, 2021	78.98	80.64	78.80	80.10
7320	NASDAQ	MGRC	Fri, Jun 18, 2021	78.58	80.59	77.51	78.13
7319	NASDAQ	MGRC	Thu, Jun 17, 2021	83.89	83.89	79.16	79.84
7318	NASDAQ	MGRC	Wed, Jun 16, 2021	85.19	85.46	82.50	82.75
7317	NASDAQ	MGRC	Tue, Jun 15, 2021	84.66	85.94	84.15	85.40
7316	NASDAQ	MGRC	Mon, Jun 14, 2021	84.99	84.99	84.00	84.33
7315	NASDAQ	MGRC	Fri, Jun 11, 2021	83.72	85.67	83.49	84.76
7314	NASDAQ	MGRC	Thu, Jun 10, 2021	84.78	84.78	82.82	83.15
7313	NASDAQ	MGRC	Wed, Jun 9, 2021	85.23	85.71	83.91	84.18
7312	NASDAQ	MGRC	Tue, Jun 8, 2021	85.21	85.84	84.65	85.50
7311	NASDAQ	MGRC	Mon, Jun 7, 2021	84.23	85.12	83.65	85.12
7310	NASDAQ	MGRC	Fri, Jun 4, 2021	83.74	84.52	83.35	83.90
7309	NASDAQ	MGRC	Thu, Jun 3, 2021	84.69	84.69	82.18	83.75
7308	NASDAQ	MGRC	Wed, Jun 2, 2021	87.17	87.17	85.06	85.12
7307	NASDAQ	MGRC	Tue, Jun 1, 2021	86.08	87.53	85.44	86.76
7306	NASDAQ	MGRC	Fri, May 28, 2021	85.72	85.78	84.20	85.73
7305	NASDAQ	MGRC	Thu, May 27, 2021	84.88	86.08	84.60	85.19
7304	NASDAQ	MGRC	Wed, May 26, 2021	84.14	84.84	83.44	84.31
7303	NASDAQ	MGRC	Tue, May 25, 2021	86.96	87.00	84.11	84.20
7302	NASDAQ	MGRC	Mon, May 24, 2021	86.00	86.83	86.00	86.45
7301	NASDAQ	MGRC	Fri, May 21, 2021	84.74	85.99	84.10	85.82
7300	NASDAQ	MGRC	Thu, May 20, 2021	83.50	84.10	82.60	84.01
7299	NASDAQ	MGRC	Wed, May 19, 2021	83.42	84.25	81.99	83.72
7298	NASDAQ	MGRC	Tue, May 18, 2021	85.03	85.03	83.60	84.13
7297	NASDAQ	MGRC	Mon, May 17, 2021	85.44	86.20	83.52	84.98
7296	NASDAQ	MGRC	Fri, May 14, 2021	83.26	86.22	83.14	86.08
7295	NASDAQ	MGRC	Thu, May 13, 2021	81.04	82.74	81.04	82.12
7294	NASDAQ	MGRC	Wed, May 12, 2021	82.11	82.76	80.70	81.05
7293	NASDAQ	MGRC	Tue, May 11, 2021	81.00	82.46	80.85	82.46
7292	NASDAQ	MGRC	Mon, May 10, 2021	82.99	83.16	81.90	82.49
7291	NASDAQ	MGRC	Fri, May 7, 2021	81.77	82.99	81.03	82.96
7290	NASDAQ	MGRC	Thu, May 6, 2021	81.26	82.72	80.59	82.05
7289	NASDAQ	MGRC	Wed, May 5, 2021	81.65	81.65	80.25	81.01
7288	NASDAQ	MGRC	Tue, May 4, 2021	82.28	82.75	80.61	81.11
7287	NASDAQ	MGRC	Mon, May 3, 2021	82.80	83.89	82.43	82.46
7286	NASDAQ	MGRC	Fri, Apr 30, 2021	82.02	83.20	80.00	81.98
7285	NASDAQ	MGRC	Thu, Apr 29, 2021	79.50	83.63	78.99	82.26
7284	NASDAQ	MGRC	Wed, Apr 28, 2021	81.42	83.78	81.25	83.23
7283	NASDAQ	MGRC	Tue, Apr 27, 2021	82.43	83.88	81.48	81.93
7282	NASDAQ	MGRC	Mon, Apr 26, 2021	81.84	82.71	81.28	82.01
7281	NASDAQ	MGRC	Fri, Apr 23, 2021	81.03	82.65	81.03	81.83
7280	NASDAQ	MGRC	Thu, Apr 22, 2021	81.72	81.72	80.21	80.54
7279	NASDAQ	MGRC	Wed, Apr 21, 2021	79.91	81.70	79.71	81.22
7278	NASDAQ	MGRC	Tue, Apr 20, 2021	81.12	81.94	78.70	79.69
7277	NASDAQ	MGRC	Mon, Apr 19, 2021	82.09	82.09	80.22	81.38
7276	NASDAQ	MGRC	Fri, Apr 16, 2021	81.75	83.16	81.43	82.30
7275	NASDAQ	MGRC	Thu, Apr 15, 2021	81.70	81.93	80.40	81.11
7274	NASDAQ	MGRC	Wed, Apr 14, 2021	78.87	82.24	78.87	81.04
7273	NASDAQ	MGRC	Tue, Apr 13, 2021	81.62	82.39	79.47	80.43
7272	NASDAQ	MGRC	Mon, Apr 12, 2021	81.44	82.81	81.14	81.52
7271	NASDAQ	MGRC	Fri, Apr 9, 2021	80.45	81.84	80.45	81.44
7270	NASDAQ	MGRC	Thu, Apr 8, 2021	80.59	81.15	79.79	80.44
7269	NASDAQ	MGRC	Wed, Apr 7, 2021	81.85	82.00	80.07	80.22
7268	NASDAQ	MGRC	Tue, Apr 6, 2021	82.44	83.45	81.54	81.64
7267	NASDAQ	MGRC	Mon, Apr 5, 2021	82.85	82.98	81.48	82.34
7266	NASDAQ	MGRC	Thu, Apr 1, 2021	80.97	82.64	80.87	81.99
7265	NASDAQ	MGRC	Wed, Mar 31, 2021	81.52	82.00	79.99	80.65
7264	NASDAQ	MGRC	Tue, Mar 30, 2021	80.73	81.80	80.73	81.23
7263	NASDAQ	MGRC	Mon, Mar 29, 2021	82.05	83.71	80.32	80.34
7262	NASDAQ	MGRC	Fri, Mar 26, 2021	79.10	82.49	78.62	82.05
7261	NASDAQ	MGRC	Thu, Mar 25, 2021	77.70	79.50	76.61	79.06
7260	NASDAQ	MGRC	Wed, Mar 24, 2021	78.94	80.71	77.74	77.96
7259	NASDAQ	MGRC	Tue, Mar 23, 2021	80.36	81.40	78.07	78.56
7258	NASDAQ	MGRC	Mon, Mar 22, 2021	82.84	82.84	79.91	81.21
7257	NASDAQ	MGRC	Fri, Mar 19, 2021	83.44	84.39	81.29	83.31
7256	NASDAQ	MGRC	Thu, Mar 18, 2021	84.56	86.76	83.11	83.77
7255	NASDAQ	MGRC	Wed, Mar 17, 2021	82.50	84.65	82.47	84.56
7254	NASDAQ	MGRC	Tue, Mar 16, 2021	82.51	82.53	81.53	82.20
7253	NASDAQ	MGRC	Mon, Mar 15, 2021	80.93	83.86	80.36	82.95
7252	NASDAQ	MGRC	Fri, Mar 12, 2021	79.66	81.14	79.00	81.02
7251	NASDAQ	MGRC	Thu, Mar 11, 2021	80.22	80.22	77.01	79.51
7250	NASDAQ	MGRC	Wed, Mar 10, 2021	78.52	80.36	77.26	79.60
7249	NASDAQ	MGRC	Tue, Mar 9, 2021	79.77	80.19	77.24	77.72
7248	NASDAQ	MGRC	Mon, Mar 8, 2021	78.67	80.59	78.65	78.95
7247	NASDAQ	MGRC	Fri, Mar 5, 2021	77.01	78.38	76.45	78.20
7246	NASDAQ	MGRC	Thu, Mar 4, 2021	78.43	79.11	75.45	76.02
7245	NASDAQ	MGRC	Wed, Mar 3, 2021	77.63	79.94	76.79	78.45
7244	NASDAQ	MGRC	Tue, Mar 2, 2021	78.42	79.17	76.58	76.90
7243	NASDAQ	MGRC	Mon, Mar 1, 2021	79.00	79.66	78.12	78.58
7242	NASDAQ	MGRC	Fri, Feb 26, 2021	77.78	79.73	77.01	77.66
7241	NASDAQ	MGRC	Thu, Feb 25, 2021	78.06	79.02	77.17	77.95
7240	NASDAQ	MGRC	Wed, Feb 24, 2021	79.55	80.12	77.52	78.61
7239	NASDAQ	MGRC	Tue, Feb 23, 2021	79.82	80.77	78.23	78.53
7238	NASDAQ	MGRC	Mon, Feb 22, 2021	78.96	80.85	77.64	80.48
7237	NASDAQ	MGRC	Fri, Feb 19, 2021	77.64	79.74	77.27	79.22
7236	NASDAQ	MGRC	Thu, Feb 18, 2021	77.59	78.80	77.51	77.55
7235	NASDAQ	MGRC	Wed, Feb 17, 2021	78.06	79.10	77.26	77.83
7234	NASDAQ	MGRC	Tue, Feb 16, 2021	80.84	80.84	78.82	79.00
7233	NASDAQ	MGRC	Fri, Feb 12, 2021	80.07	80.97	79.86	80.28
7232	NASDAQ	MGRC	Thu, Feb 11, 2021	79.76	80.41	79.00	80.01
7231	NASDAQ	MGRC	Wed, Feb 10, 2021	79.88	79.88	79.00	79.60
7230	NASDAQ	MGRC	Tue, Feb 9, 2021	78.17	79.47	77.46	79.25
7229	NASDAQ	MGRC	Mon, Feb 8, 2021	76.02	78.25	75.82	78.10
7228	NASDAQ	MGRC	Fri, Feb 5, 2021	75.68	76.02	74.47	75.47
7227	NASDAQ	MGRC	Thu, Feb 4, 2021	73.06	75.39	72.97	75.29
7226	NASDAQ	MGRC	Wed, Feb 3, 2021	72.97	73.88	71.64	72.97
7225	NASDAQ	MGRC	Tue, Feb 2, 2021	72.24	73.80	72.08	73.38
7224	NASDAQ	MGRC	Mon, Feb 1, 2021	70.19	72.71	69.71	72.09
7223	NASDAQ	MGRC	Fri, Jan 29, 2021	70.70	73.40	68.80	69.79
7222	NASDAQ	MGRC	Thu, Jan 28, 2021	71.49	72.15	70.24	70.62
7221	NASDAQ	MGRC	Wed, Jan 27, 2021	70.32	71.96	69.06	70.88
7220	NASDAQ	MGRC	Tue, Jan 26, 2021	73.39	73.39	71.72	72.30
7219	NASDAQ	MGRC	Mon, Jan 25, 2021	72.58	73.16	71.81	72.67
7218	NASDAQ	MGRC	Fri, Jan 22, 2021	71.66	73.43	71.66	73.30
7217	NASDAQ	MGRC	Thu, Jan 21, 2021	72.04	72.68	71.27	72.44
7216	NASDAQ	MGRC	Wed, Jan 20, 2021	72.24	73.11	70.89	71.72
7215	NASDAQ	MGRC	Tue, Jan 19, 2021	73.60	73.60	71.59	71.87
7214	NASDAQ	MGRC	Fri, Jan 15, 2021	71.52	73.24	71.10	72.70
7213	NASDAQ	MGRC	Thu, Jan 14, 2021	72.34	73.92	71.10	72.65
7212	NASDAQ	MGRC	Wed, Jan 13, 2021	74.25	74.39	71.96	72.12
7211	NASDAQ	MGRC	Tue, Jan 12, 2021	72.85	74.81	72.85	74.71
7210	NASDAQ	MGRC	Mon, Jan 11, 2021	72.55	73.95	71.85	72.55
7209	NASDAQ	MGRC	Fri, Jan 8, 2021	74.69	74.77	72.49	73.27
7208	NASDAQ	MGRC	Thu, Jan 7, 2021	72.75	74.67	72.50	74.50
7207	NASDAQ	MGRC	Wed, Jan 6, 2021	68.49	73.66	68.49	72.66
7206	NASDAQ	MGRC	Tue, Jan 5, 2021	65.44	68.22	65.44	67.40
7205	NASDAQ	MGRC	Mon, Jan 4, 2021	67.74	67.74	64.58	65.44
7204	NASDAQ	MGRC	Thu, Dec 31, 2020	65.84	67.51	65.27	67.10
7203	NASDAQ	MGRC	Wed, Dec 30, 2020	64.95	66.17	64.47	65.91
7202	NASDAQ	MGRC	Tue, Dec 29, 2020	65.50	65.50	63.89	64.65
7201	NASDAQ	MGRC	Mon, Dec 28, 2020	64.85	65.42	64.13	65.24
7200	NASDAQ	MGRC	Thu, Dec 24, 2020	64.13	64.27	63.27	64.22
7199	NASDAQ	MGRC	Wed, Dec 23, 2020	62.17	63.92	62.17	63.83
7198	NASDAQ	MGRC	Tue, Dec 22, 2020	62.30	62.74	61.65	61.93
7197	NASDAQ	MGRC	Mon, Dec 21, 2020	64.56	65.14	61.86	62.07
7196	NASDAQ	MGRC	Fri, Dec 18, 2020	65.06	65.99	64.15	65.70
7195	NASDAQ	MGRC	Thu, Dec 17, 2020	63.97	64.76	63.00	64.74
7194	NASDAQ	MGRC	Wed, Dec 16, 2020	63.91	64.45	63.15	63.71
7193	NASDAQ	MGRC	Tue, Dec 15, 2020	63.39	63.97	62.12	63.65
7192	NASDAQ	MGRC	Mon, Dec 14, 2020	63.40	64.39	62.54	62.96
7191	NASDAQ	MGRC	Fri, Dec 11, 2020	63.31	64.24	62.38	62.89
7190	NASDAQ	MGRC	Thu, Dec 10, 2020	64.45	64.50	63.56	63.86
7189	NASDAQ	MGRC	Wed, Dec 9, 2020	65.88	65.88	64.16	64.68
7188	NASDAQ	MGRC	Tue, Dec 8, 2020	64.72	65.40	64.72	65.21
7187	NASDAQ	MGRC	Mon, Dec 7, 2020	65.43	65.77	64.64	65.13
7186	NASDAQ	MGRC	Fri, Dec 4, 2020	64.99	65.81	64.17	65.73
7185	NASDAQ	MGRC	Thu, Dec 3, 2020	63.86	64.55	63.39	64.05
7184	NASDAQ	MGRC	Wed, Dec 2, 2020	64.48	64.48	62.66	63.40
7183	NASDAQ	MGRC	Tue, Dec 1, 2020	64.41	65.46	63.79	64.36
7182	NASDAQ	MGRC	Mon, Nov 30, 2020	64.96	64.97	63.20	63.64
7181	NASDAQ	MGRC	Fri, Nov 27, 2020	65.66	65.66	64.27	64.86
7180	NASDAQ	MGRC	Wed, Nov 25, 2020	67.01	67.01	65.51	65.75
7179	NASDAQ	MGRC	Tue, Nov 24, 2020	65.36	67.43	65.36	67.01
7178	NASDAQ	MGRC	Mon, Nov 23, 2020	65.24	65.89	65.13	65.26
7177	NASDAQ	MGRC	Fri, Nov 20, 2020	64.34	65.20	63.94	64.60
7176	NASDAQ	MGRC	Thu, Nov 19, 2020	64.41	64.74	63.40	64.60
7175	NASDAQ	MGRC	Wed, Nov 18, 2020	64.54	65.64	63.94	64.53
7174	NASDAQ	MGRC	Tue, Nov 17, 2020	64.34	64.64	62.74	64.04
7173	NASDAQ	MGRC	Mon, Nov 16, 2020	64.00	64.64	63.46	64.64
7172	NASDAQ	MGRC	Fri, Nov 13, 2020	62.10	63.05	61.63	62.63
7171	NASDAQ	MGRC	Thu, Nov 12, 2020	62.77	63.12	60.88	61.59
7170	NASDAQ	MGRC	Wed, Nov 11, 2020	64.53	64.53	62.49	62.95
7169	NASDAQ	MGRC	Tue, Nov 10, 2020	62.90	64.81	62.23	64.14
7168	NASDAQ	MGRC	Mon, Nov 9, 2020	63.28	65.00	62.01	62.01
7167	NASDAQ	MGRC	Fri, Nov 6, 2020	59.67	60.31	58.77	59.30
7166	NASDAQ	MGRC	Thu, Nov 5, 2020	58.75	60.60	58.75	59.46
7165	NASDAQ	MGRC	Wed, Nov 4, 2020	59.36	59.46	58.20	58.58
7164	NASDAQ	MGRC	Tue, Nov 3, 2020	60.37	61.77	59.78	59.84
7163	NASDAQ	MGRC	Mon, Nov 2, 2020	57.96	60.02	57.90	59.03
7162	NASDAQ	MGRC	Fri, Oct 30, 2020	56.09	58.35	55.04	57.08
7161	NASDAQ	MGRC	Thu, Oct 29, 2020	57.88	59.36	57.23	58.37
7160	NASDAQ	MGRC	Wed, Oct 28, 2020	58.52	61.94	57.80	58.40
7159	NASDAQ	MGRC	Tue, Oct 27, 2020	61.95	62.69	59.80	60.10
7158	NASDAQ	MGRC	Mon, Oct 26, 2020	62.79	63.43	60.90	62.24
7157	NASDAQ	MGRC	Fri, Oct 23, 2020	64.67	65.07	62.82	63.62
7156	NASDAQ	MGRC	Thu, Oct 22, 2020	63.33	65.53	62.17	64.18
7155	NASDAQ	MGRC	Wed, Oct 21, 2020	63.61	63.96	62.86	63.23
7154	NASDAQ	MGRC	Tue, Oct 20, 2020	63.62	64.09	63.15	63.55
7153	NASDAQ	MGRC	Mon, Oct 19, 2020	65.15	65.42	63.22	63.28
7152	NASDAQ	MGRC	Fri, Oct 16, 2020	64.99	65.24	64.17	64.71
7151	NASDAQ	MGRC	Thu, Oct 15, 2020	64.11	65.30	63.69	65.15
7150	NASDAQ	MGRC	Wed, Oct 14, 2020	66.25	66.68	64.89	64.94
7149	NASDAQ	MGRC	Tue, Oct 13, 2020	68.69	68.69	65.90	66.15
7148	NASDAQ	MGRC	Mon, Oct 12, 2020	67.92	69.52	67.77	68.79
7147	NASDAQ	MGRC	Fri, Oct 9, 2020	67.07	67.95	66.94	67.92
7146	NASDAQ	MGRC	Thu, Oct 8, 2020	66.66	67.29	65.34	66.31
7145	NASDAQ	MGRC	Wed, Oct 7, 2020	64.91	66.79	64.82	66.05
7144	NASDAQ	MGRC	Tue, Oct 6, 2020	63.84	66.18	63.32	64.32
7143	NASDAQ	MGRC	Mon, Oct 5, 2020	62.12	63.44	62.01	63.34
7142	NASDAQ	MGRC	Fri, Oct 2, 2020	60.11	62.37	59.68	61.90
7141	NASDAQ	MGRC	Thu, Oct 1, 2020	59.64	61.39	59.20	61.21
7140	NASDAQ	MGRC	Wed, Sep 30, 2020	59.82	60.49	59.58	59.59
7139	NASDAQ	MGRC	Tue, Sep 29, 2020	60.30	60.35	58.71	59.61
7138	NASDAQ	MGRC	Mon, Sep 28, 2020	58.97	60.54	58.97	60.29
7137	NASDAQ	MGRC	Fri, Sep 25, 2020	57.79	58.85	57.79	58.49
7136	NASDAQ	MGRC	Thu, Sep 24, 2020	58.11	59.23	57.27	58.24
7135	NASDAQ	MGRC	Wed, Sep 23, 2020	58.55	59.27	57.58	57.95
7134	NASDAQ	MGRC	Tue, Sep 22, 2020	57.81	58.57	57.23	58.44
7133	NASDAQ	MGRC	Mon, Sep 21, 2020	59.15	59.67	56.10	57.74
7132	NASDAQ	MGRC	Fri, Sep 18, 2020	61.80	62.02	59.78	60.11
7131	NASDAQ	MGRC	Thu, Sep 17, 2020	60.48	61.66	60.20	61.32
7130	NASDAQ	MGRC	Wed, Sep 16, 2020	60.53	61.84	60.47	61.35
7129	NASDAQ	MGRC	Tue, Sep 15, 2020	62.11	62.50	60.14	60.46
7128	NASDAQ	MGRC	Mon, Sep 14, 2020	63.04	64.02	61.72	61.92
7127	NASDAQ	MGRC	Fri, Sep 11, 2020	63.00	63.02	62.23	62.48
7126	NASDAQ	MGRC	Thu, Sep 10, 2020	63.82	64.07	62.30	62.94
7125	NASDAQ	MGRC	Wed, Sep 9, 2020	64.54	65.30	63.32	63.44
7124	NASDAQ	MGRC	Tue, Sep 8, 2020	64.63	65.20	63.58	63.99
7123	NASDAQ	MGRC	Fri, Sep 4, 2020	67.19	67.42	65.01	65.03
7122	NASDAQ	MGRC	Thu, Sep 3, 2020	67.96	68.02	65.85	66.24
7121	NASDAQ	MGRC	Wed, Sep 2, 2020	67.10	68.05	66.88	67.72
7120	NASDAQ	MGRC	Tue, Sep 1, 2020	66.36	67.15	65.39	67.10
7119	NASDAQ	MGRC	Mon, Aug 31, 2020	67.07	67.07	66.26	66.36
7118	NASDAQ	MGRC	Fri, Aug 28, 2020	67.77	67.92	66.46	67.33
7117	NASDAQ	MGRC	Thu, Aug 27, 2020	67.29	67.90	66.56	67.47
7116	NASDAQ	MGRC	Wed, Aug 26, 2020	68.05	68.06	66.74	67.13
7115	NASDAQ	MGRC	Tue, Aug 25, 2020	69.25	69.25	67.42	68.31
7114	NASDAQ	MGRC	Mon, Aug 24, 2020	68.18	69.02	67.78	68.75
7113	NASDAQ	MGRC	Fri, Aug 21, 2020	67.56	68.10	66.88	67.61
7112	NASDAQ	MGRC	Thu, Aug 20, 2020	67.18	67.75	66.91	67.60
7111	NASDAQ	MGRC	Wed, Aug 19, 2020	67.21	68.32	66.80	67.77
7110	NASDAQ	MGRC	Tue, Aug 18, 2020	67.10	67.47	66.71	67.24
7109	NASDAQ	MGRC	Mon, Aug 17, 2020	67.47	68.37	67.02	67.28
7108	NASDAQ	MGRC	Fri, Aug 14, 2020	66.76	67.84	66.73	67.47
7107	NASDAQ	MGRC	Thu, Aug 13, 2020	69.14	70.45	66.20	67.49
7106	NASDAQ	MGRC	Wed, Aug 12, 2020	66.11	69.54	65.06	69.05
7105	NASDAQ	MGRC	Tue, Aug 11, 2020	62.36	64.04	62.23	63.41
7104	NASDAQ	MGRC	Mon, Aug 10, 2020	60.79	61.97	60.60	61.50
7103	NASDAQ	MGRC	Fri, Aug 7, 2020	59.54	60.61	59.54	60.44
7102	NASDAQ	MGRC	Thu, Aug 6, 2020	59.30	59.98	59.13	59.84
7101	NASDAQ	MGRC	Wed, Aug 5, 2020	59.13	59.39	58.07	59.36
7100	NASDAQ	MGRC	Tue, Aug 4, 2020	58.32	59.45	57.89	58.65
7099	NASDAQ	MGRC	Mon, Aug 3, 2020	58.11	59.98	57.77	58.43
7098	NASDAQ	MGRC	Fri, Jul 31, 2020	60.00	60.02	56.31	58.02
7097	NASDAQ	MGRC	Thu, Jul 30, 2020	62.00	64.20	58.84	59.98
7096	NASDAQ	MGRC	Wed, Jul 29, 2020	55.51	58.56	55.51	58.32
7095	NASDAQ	MGRC	Tue, Jul 28, 2020	55.22	56.28	55.11	55.36
7094	NASDAQ	MGRC	Mon, Jul 27, 2020	54.82	55.54	54.27	55.49
7093	NASDAQ	MGRC	Fri, Jul 24, 2020	56.29	56.38	54.77	54.87
7092	NASDAQ	MGRC	Thu, Jul 23, 2020	54.43	56.02	54.43	55.98
7091	NASDAQ	MGRC	Wed, Jul 22, 2020	54.33	54.78	53.92	54.24
7090	NASDAQ	MGRC	Tue, Jul 21, 2020	53.91	54.87	53.76	54.55
7089	NASDAQ	MGRC	Mon, Jul 20, 2020	54.68	54.68	53.08	53.46
7088	NASDAQ	MGRC	Fri, Jul 17, 2020	54.42	55.19	54.36	54.69
7087	NASDAQ	MGRC	Thu, Jul 16, 2020	55.15	55.25	53.89	54.37
7086	NASDAQ	MGRC	Wed, Jul 15, 2020	54.35	55.85	54.35	55.46
7085	NASDAQ	MGRC	Tue, Jul 14, 2020	52.55	53.29	52.23	53.19
7084	NASDAQ	MGRC	Mon, Jul 13, 2020	51.99	53.42	51.41	52.69
7083	NASDAQ	MGRC	Fri, Jul 10, 2020	50.15	51.42	50.15	51.25
7082	NASDAQ	MGRC	Thu, Jul 9, 2020	51.37	51.64	49.37	50.22
7081	NASDAQ	MGRC	Wed, Jul 8, 2020	51.79	52.65	50.60	51.56
7080	NASDAQ	MGRC	Tue, Jul 7, 2020	52.51	53.46	51.87	52.03
7079	NASDAQ	MGRC	Mon, Jul 6, 2020	54.00	54.01	52.68	52.95
7078	NASDAQ	MGRC	Thu, Jul 2, 2020	54.02	54.78	52.67	52.91
7077	NASDAQ	MGRC	Wed, Jul 1, 2020	54.12	54.92	52.85	52.95
7076	NASDAQ	MGRC	Tue, Jun 30, 2020	53.41	54.34	53.41	54.01
7075	NASDAQ	MGRC	Mon, Jun 29, 2020	52.11	53.68	51.91	53.67
7074	NASDAQ	MGRC	Fri, Jun 26, 2020	52.23	52.25	50.87	51.33
7073	NASDAQ	MGRC	Thu, Jun 25, 2020	51.28	52.71	51.09	52.61
7072	NASDAQ	MGRC	Wed, Jun 24, 2020	52.70	53.12	50.46	51.43
7071	NASDAQ	MGRC	Tue, Jun 23, 2020	53.58	53.90	53.10	53.40
7070	NASDAQ	MGRC	Mon, Jun 22, 2020	52.50	52.96	51.34	52.88
7069	NASDAQ	MGRC	Fri, Jun 19, 2020	53.97	53.97	52.45	52.77
7068	NASDAQ	MGRC	Thu, Jun 18, 2020	53.71	54.80	52.94	53.26
7067	NASDAQ	MGRC	Wed, Jun 17, 2020	55.99	55.99	53.92	54.28
7066	NASDAQ	MGRC	Tue, Jun 16, 2020	57.25	57.25	54.80	55.58
7065	NASDAQ	MGRC	Mon, Jun 15, 2020	53.04	55.58	52.99	55.21
7064	NASDAQ	MGRC	Fri, Jun 12, 2020	56.32	56.50	53.36	54.89
7063	NASDAQ	MGRC	Thu, Jun 11, 2020	57.24	57.91	53.86	54.13
7062	NASDAQ	MGRC	Wed, Jun 10, 2020	60.56	60.89	58.44	59.48
7061	NASDAQ	MGRC	Tue, Jun 9, 2020	59.61	61.04	58.76	60.39
7060	NASDAQ	MGRC	Mon, Jun 8, 2020	61.77	61.95	60.33	60.61
7059	NASDAQ	MGRC	Fri, Jun 5, 2020	61.53	61.53	60.38	60.63
7058	NASDAQ	MGRC	Thu, Jun 4, 2020	57.55	59.48	57.24	58.86
7057	NASDAQ	MGRC	Wed, Jun 3, 2020	57.90	59.02	57.52	58.05
7056	NASDAQ	MGRC	Tue, Jun 2, 2020	56.48	57.21	55.55	56.78
7055	NASDAQ	MGRC	Mon, Jun 1, 2020	56.15	56.92	55.61	56.21
7054	NASDAQ	MGRC	Fri, May 29, 2020	57.33	57.62	55.23	55.76
7053	NASDAQ	MGRC	Thu, May 28, 2020	60.00	60.00	58.07	58.14
7052	NASDAQ	MGRC	Wed, May 27, 2020	58.03	59.49	57.56	59.11
7051	NASDAQ	MGRC	Tue, May 26, 2020	56.10	57.47	55.96	56.44
7050	NASDAQ	MGRC	Fri, May 22, 2020	54.12	54.49	53.62	54.49
7049	NASDAQ	MGRC	Thu, May 21, 2020	54.00	54.79	53.82	53.90
7048	NASDAQ	MGRC	Wed, May 20, 2020	54.09	54.85	53.15	54.09
7047	NASDAQ	MGRC	Tue, May 19, 2020	53.22	54.30	52.85	52.97
7046	NASDAQ	MGRC	Mon, May 18, 2020	52.71	54.09	52.31	53.63
7045	NASDAQ	MGRC	Fri, May 15, 2020	49.64	50.72	48.50	50.28
7044	NASDAQ	MGRC	Thu, May 14, 2020	46.27	50.15	45.71	50.01
7043	NASDAQ	MGRC	Wed, May 13, 2020	48.24	48.31	46.53	47.54
7042	NASDAQ	MGRC	Tue, May 12, 2020	50.64	50.78	48.55	48.63
7041	NASDAQ	MGRC	Mon, May 11, 2020	51.88	52.45	50.58	50.79
7040	NASDAQ	MGRC	Fri, May 8, 2020	52.10	53.28	51.44	52.89
7039	NASDAQ	MGRC	Thu, May 7, 2020	52.12	52.90	50.23	50.86
7038	NASDAQ	MGRC	Wed, May 6, 2020	51.92	52.91	50.80	51.12
7037	NASDAQ	MGRC	Tue, May 5, 2020	53.61	54.53	51.63	51.91
7036	NASDAQ	MGRC	Mon, May 4, 2020	52.23	53.13	50.69	53.09
7035	NASDAQ	MGRC	Fri, May 1, 2020	52.73	53.97	51.96	53.09
7034	NASDAQ	MGRC	Thu, Apr 30, 2020	56.61	59.39	53.39	54.55
7033	NASDAQ	MGRC	Wed, Apr 29, 2020	57.59	60.55	57.27	60.28
7032	NASDAQ	MGRC	Tue, Apr 28, 2020	55.95	56.45	54.20	55.69
7031	NASDAQ	MGRC	Mon, Apr 27, 2020	51.80	55.11	51.64	54.68
7030	NASDAQ	MGRC	Fri, Apr 24, 2020	50.58	51.43	50.00	51.12
7029	NASDAQ	MGRC	Thu, Apr 23, 2020	50.28	51.54	50.05	50.36
7028	NASDAQ	MGRC	Wed, Apr 22, 2020	51.31	51.89	49.85	49.96
7027	NASDAQ	MGRC	Tue, Apr 21, 2020	50.16	51.13	49.50	50.27
7026	NASDAQ	MGRC	Mon, Apr 20, 2020	50.34	52.09	49.75	50.88
7025	NASDAQ	MGRC	Fri, Apr 17, 2020	49.41	52.14	48.81	51.73
7024	NASDAQ	MGRC	Thu, Apr 16, 2020	49.45	50.38	47.00	48.23
7023	NASDAQ	MGRC	Wed, Apr 15, 2020	52.37	52.37	49.33	49.43
7022	NASDAQ	MGRC	Tue, Apr 14, 2020	54.33	54.61	52.68	53.54
7021	NASDAQ	MGRC	Mon, Apr 13, 2020	55.02	55.02	52.05	52.64
7020	NASDAQ	MGRC	Thu, Apr 9, 2020	55.25	56.15	54.00	55.72
7019	NASDAQ	MGRC	Wed, Apr 8, 2020	53.37	54.71	52.09	53.39
7018	NASDAQ	MGRC	Tue, Apr 7, 2020	55.50	56.40	52.00	52.53
7017	NASDAQ	MGRC	Mon, Apr 6, 2020	53.04	54.41	51.99	54.15
7016	NASDAQ	MGRC	Fri, Apr 3, 2020	51.91	52.46	49.09	50.57
7015	NASDAQ	MGRC	Thu, Apr 2, 2020	50.17	53.36	48.94	52.25
7014	NASDAQ	MGRC	Wed, Apr 1, 2020	50.30	51.71	48.38	50.07
7013	NASDAQ	MGRC	Tue, Mar 31, 2020	53.18	54.64	51.26	52.38
7012	NASDAQ	MGRC	Mon, Mar 30, 2020	51.16	54.35	51.16	53.78
7011	NASDAQ	MGRC	Fri, Mar 27, 2020	52.36	54.04	50.00	51.20
7010	NASDAQ	MGRC	Thu, Mar 26, 2020	52.43	55.77	52.21	54.86
7009	NASDAQ	MGRC	Wed, Mar 25, 2020	52.70	54.57	50.40	51.55
7008	NASDAQ	MGRC	Tue, Mar 24, 2020	49.06	52.97	49.06	52.61
7007	NASDAQ	MGRC	Mon, Mar 23, 2020	47.85	47.98	44.32	46.69
7006	NASDAQ	MGRC	Fri, Mar 20, 2020	48.89	50.38	45.68	47.08
7005	NASDAQ	MGRC	Thu, Mar 19, 2020	46.34	50.15	45.03	48.77
7004	NASDAQ	MGRC	Wed, Mar 18, 2020	49.01	51.38	46.24	46.58
7003	NASDAQ	MGRC	Tue, Mar 17, 2020	49.59	52.19	49.46	51.98
7002	NASDAQ	MGRC	Mon, Mar 16, 2020	48.00	51.40	48.00	49.43
7001	NASDAQ	MGRC	Fri, Mar 13, 2020	49.94	55.25	47.62	55.15
7000	NASDAQ	MGRC	Thu, Mar 12, 2020	49.73	52.22	46.45	47.14
6999	NASDAQ	MGRC	Wed, Mar 11, 2020	56.39	56.80	52.01	53.12
6998	NASDAQ	MGRC	Tue, Mar 10, 2020	56.57	58.29	54.12	58.15
6997	NASDAQ	MGRC	Mon, Mar 9, 2020	61.17	61.51	54.99	55.31
6996	NASDAQ	MGRC	Fri, Mar 6, 2020	65.44	65.92	63.58	65.35
6995	NASDAQ	MGRC	Thu, Mar 5, 2020	69.47	69.70	65.77	67.37
6994	NASDAQ	MGRC	Wed, Mar 4, 2020	69.37	71.55	68.10	71.04
6993	NASDAQ	MGRC	Tue, Mar 3, 2020	70.38	71.99	67.20	68.31
6992	NASDAQ	MGRC	Mon, Mar 2, 2020	69.94	70.70	67.74	70.68
6991	NASDAQ	MGRC	Fri, Feb 28, 2020	68.72	70.10	67.56	69.45
6990	NASDAQ	MGRC	Thu, Feb 27, 2020	70.75	72.44	68.28	70.36
6989	NASDAQ	MGRC	Wed, Feb 26, 2020	80.00	80.00	69.23	71.92
6988	NASDAQ	MGRC	Tue, Feb 25, 2020	78.76	78.76	75.64	76.04
6987	NASDAQ	MGRC	Mon, Feb 24, 2020	77.42	79.01	75.69	78.54
6986	NASDAQ	MGRC	Fri, Feb 21, 2020	80.02	80.62	78.94	79.50
6985	NASDAQ	MGRC	Thu, Feb 20, 2020	81.46	81.76	79.57	80.73
6984	NASDAQ	MGRC	Wed, Feb 19, 2020	81.24	82.41	80.70	81.79
6983	NASDAQ	MGRC	Tue, Feb 18, 2020	81.46	81.77	80.64	81.18
6982	NASDAQ	MGRC	Fri, Feb 14, 2020	81.13	81.84	80.40	81.49
6981	NASDAQ	MGRC	Thu, Feb 13, 2020	82.77	82.77	80.62	80.96
6980	NASDAQ	MGRC	Wed, Feb 12, 2020	82.50	83.95	82.50	83.13
6979	NASDAQ	MGRC	Tue, Feb 11, 2020	80.84	82.09	80.25	82.01
6978	NASDAQ	MGRC	Mon, Feb 10, 2020	79.77	80.86	79.30	80.49
6977	NASDAQ	MGRC	Fri, Feb 7, 2020	80.42	80.81	79.60	79.90
6976	NASDAQ	MGRC	Thu, Feb 6, 2020	80.95	81.09	79.68	80.77
6975	NASDAQ	MGRC	Wed, Feb 5, 2020	79.64	80.75	79.04	80.68
6974	NASDAQ	MGRC	Tue, Feb 4, 2020	78.91	79.65	78.04	78.97
6973	NASDAQ	MGRC	Mon, Feb 3, 2020	77.45	78.77	77.14	77.85
6972	NASDAQ	MGRC	Fri, Jan 31, 2020	81.13	81.13	76.76	77.32
6971	NASDAQ	MGRC	Thu, Jan 30, 2020	80.01	81.56	79.71	81.40
6970	NASDAQ	MGRC	Wed, Jan 29, 2020	79.01	81.31	78.73	80.53
6969	NASDAQ	MGRC	Tue, Jan 28, 2020	78.30	79.30	77.29	79.00
6968	NASDAQ	MGRC	Mon, Jan 27, 2020	76.34	78.14	76.00	77.93
6967	NASDAQ	MGRC	Fri, Jan 24, 2020	77.36	77.46	76.61	77.45
6966	NASDAQ	MGRC	Thu, Jan 23, 2020	76.75	77.79	76.19	77.37
6965	NASDAQ	MGRC	Wed, Jan 22, 2020	78.31	78.47	76.50	76.95
6964	NASDAQ	MGRC	Tue, Jan 21, 2020	77.58	78.49	76.77	78.03
6963	NASDAQ	MGRC	Fri, Jan 17, 2020	78.93	79.05	77.73	77.94
6962	NASDAQ	MGRC	Thu, Jan 16, 2020	79.62	79.95	77.82	78.67
6961	NASDAQ	MGRC	Wed, Jan 15, 2020	79.31	81.00	79.31	79.81
6960	NASDAQ	MGRC	Tue, Jan 14, 2020	78.48	79.65	78.12	79.49
6959	NASDAQ	MGRC	Mon, Jan 13, 2020	77.62	78.87	77.23	78.72
6958	NASDAQ	MGRC	Fri, Jan 10, 2020	78.10	78.85	77.27	77.53
6957	NASDAQ	MGRC	Thu, Jan 9, 2020	78.16	79.93	77.78	78.04
6956	NASDAQ	MGRC	Wed, Jan 8, 2020	77.23	78.21	76.56	78.00
6955	NASDAQ	MGRC	Tue, Jan 7, 2020	76.85	77.22	76.24	77.21
6954	NASDAQ	MGRC	Mon, Jan 6, 2020	76.50	77.68	76.30	77.07
6953	NASDAQ	MGRC	Fri, Jan 3, 2020	76.09	76.96	75.66	76.91
6952	NASDAQ	MGRC	Thu, Jan 2, 2020	76.82	77.21	75.75	76.59
6951	NASDAQ	MGRC	Tue, Dec 31, 2019	77.44	77.81	76.46	76.54
6950	NASDAQ	MGRC	Mon, Dec 30, 2019	77.42	77.67	76.74	77.67
6949	NASDAQ	MGRC	Fri, Dec 27, 2019	77.23	77.88	76.85	77.54
6948	NASDAQ	MGRC	Thu, Dec 26, 2019	77.71	77.99	76.50	77.37
6947	NASDAQ	MGRC	Tue, Dec 24, 2019	77.34	78.31	77.20	77.59
6946	NASDAQ	MGRC	Mon, Dec 23, 2019	78.08	78.13	76.20	77.53
6945	NASDAQ	MGRC	Fri, Dec 20, 2019	77.42	78.41	76.88	77.60
6944	NASDAQ	MGRC	Thu, Dec 19, 2019	76.58	77.42	75.42	77.14
6943	NASDAQ	MGRC	Wed, Dec 18, 2019	75.42	77.11	75.21	76.89
6942	NASDAQ	MGRC	Tue, Dec 17, 2019	74.41	75.03	73.65	75.03
6941	NASDAQ	MGRC	Mon, Dec 16, 2019	74.58	75.30	74.18	74.42
6940	NASDAQ	MGRC	Fri, Dec 13, 2019	74.77	74.77	73.44	74.13
6939	NASDAQ	MGRC	Thu, Dec 12, 2019	75.74	76.01	74.62	74.78
6938	NASDAQ	MGRC	Wed, Dec 11, 2019	75.72	76.34	75.00	75.94
6937	NASDAQ	MGRC	Tue, Dec 10, 2019	76.78	77.24	75.20	75.34
6936	NASDAQ	MGRC	Mon, Dec 9, 2019	76.44	77.34	75.99	77.07
6935	NASDAQ	MGRC	Fri, Dec 6, 2019	75.61	77.39	75.61	76.46
6934	NASDAQ	MGRC	Thu, Dec 5, 2019	73.75	75.60	73.47	75.22
6933	NASDAQ	MGRC	Wed, Dec 4, 2019	73.97	74.92	73.60	73.67
6932	NASDAQ	MGRC	Tue, Dec 3, 2019	73.00	74.19	72.47	73.73
6931	NASDAQ	MGRC	Mon, Dec 2, 2019	73.80	73.80	72.70	73.40
6930	NASDAQ	MGRC	Fri, Nov 29, 2019	73.36	74.22	72.51	73.34
6929	NASDAQ	MGRC	Wed, Nov 27, 2019	75.25	75.60	73.22	73.52
6928	NASDAQ	MGRC	Tue, Nov 26, 2019	73.24	75.11	73.24	74.90
6927	NASDAQ	MGRC	Mon, Nov 25, 2019	72.34	73.57	72.21	73.25
6926	NASDAQ	MGRC	Fri, Nov 22, 2019	72.87	72.87	71.32	71.81
6925	NASDAQ	MGRC	Thu, Nov 21, 2019	73.47	73.81	71.82	72.76
6924	NASDAQ	MGRC	Wed, Nov 20, 2019	74.83	75.03	72.17	73.31
6923	NASDAQ	MGRC	Tue, Nov 19, 2019	73.39	75.16	73.39	75.11
6922	NASDAQ	MGRC	Mon, Nov 18, 2019	73.18	73.18	72.56	73.01
6921	NASDAQ	MGRC	Fri, Nov 15, 2019	73.18	73.67	72.72	73.18
6920	NASDAQ	MGRC	Thu, Nov 14, 2019	72.47	73.32	72.34	73.02
6919	NASDAQ	MGRC	Wed, Nov 13, 2019	72.89	74.00	72.68	72.75
6918	NASDAQ	MGRC	Tue, Nov 12, 2019	73.81	74.32	72.99	73.37
6917	NASDAQ	MGRC	Mon, Nov 11, 2019	73.56	74.21	73.01	73.70
6916	NASDAQ	MGRC	Fri, Nov 8, 2019	74.42	75.16	73.56	73.73
6915	NASDAQ	MGRC	Thu, Nov 7, 2019	75.25	76.29	74.14	74.79
6914	NASDAQ	MGRC	Wed, Nov 6, 2019	75.16	75.51	73.58	74.79
6913	NASDAQ	MGRC	Tue, Nov 5, 2019	75.51	76.54	74.62	75.39
6912	NASDAQ	MGRC	Mon, Nov 4, 2019	75.70	75.99	73.79	75.51
6911	NASDAQ	MGRC	Fri, Nov 1, 2019	76.63	77.71	75.27	75.58
6910	NASDAQ	MGRC	Thu, Oct 31, 2019	78.00	78.00	72.58	76.31
6909	NASDAQ	MGRC	Wed, Oct 30, 2019	74.50	80.47	72.71	78.46
6908	NASDAQ	MGRC	Tue, Oct 29, 2019	69.65	71.44	69.43	71.06
6907	NASDAQ	MGRC	Mon, Oct 28, 2019	68.41	70.74	68.28	69.99
6906	NASDAQ	MGRC	Fri, Oct 25, 2019	68.09	68.90	67.93	68.11
6905	NASDAQ	MGRC	Thu, Oct 24, 2019	68.85	68.85	67.79	68.24
6904	NASDAQ	MGRC	Wed, Oct 23, 2019	67.75	68.94	67.46	68.63
6903	NASDAQ	MGRC	Tue, Oct 22, 2019	68.86	68.86	67.48	67.59
6902	NASDAQ	MGRC	Mon, Oct 21, 2019	68.53	69.61	68.40	68.91
6901	NASDAQ	MGRC	Fri, Oct 18, 2019	67.03	68.50	67.03	68.27
6900	NASDAQ	MGRC	Thu, Oct 17, 2019	66.53	67.70	66.50	67.36
6899	NASDAQ	MGRC	Wed, Oct 16, 2019	66.39	66.56	65.67	66.48
6898	NASDAQ	MGRC	Tue, Oct 15, 2019	66.24	67.34	65.66	66.80
6897	NASDAQ	MGRC	Mon, Oct 14, 2019	67.06	67.17	65.34	66.02
6896	NASDAQ	MGRC	Fri, Oct 11, 2019	66.93	68.71	66.93	67.29
6895	NASDAQ	MGRC	Thu, Oct 10, 2019	66.10	66.57	65.73	66.28
6894	NASDAQ	MGRC	Wed, Oct 9, 2019	66.26	67.01	65.55	66.12
6893	NASDAQ	MGRC	Tue, Oct 8, 2019	66.65	66.92	65.62	65.78
6892	NASDAQ	MGRC	Mon, Oct 7, 2019	67.02	67.37	66.19	67.07
6891	NASDAQ	MGRC	Fri, Oct 4, 2019	65.87	67.07	65.64	67.03
6890	NASDAQ	MGRC	Thu, Oct 3, 2019	65.57	66.32	64.52	65.75
6889	NASDAQ	MGRC	Wed, Oct 2, 2019	68.96	69.00	65.29	65.99
6888	NASDAQ	MGRC	Tue, Oct 1, 2019	70.04	70.46	68.70	69.50
6887	NASDAQ	MGRC	Mon, Sep 30, 2019	69.71	70.09	69.20	69.59
6886	NASDAQ	MGRC	Fri, Sep 27, 2019	69.70	69.77	69.00	69.68
6885	NASDAQ	MGRC	Thu, Sep 26, 2019	69.50	69.89	68.89	69.17
6884	NASDAQ	MGRC	Wed, Sep 25, 2019	67.81	69.50	67.33	69.32
6883	NASDAQ	MGRC	Tue, Sep 24, 2019	69.17	69.91	67.76	68.05
6882	NASDAQ	MGRC	Mon, Sep 23, 2019	68.76	69.35	68.43	68.84
6881	NASDAQ	MGRC	Fri, Sep 20, 2019	68.24	69.43	67.86	69.11
6880	NASDAQ	MGRC	Thu, Sep 19, 2019	67.99	69.05	67.01	68.25
6879	NASDAQ	MGRC	Wed, Sep 18, 2019	68.31	68.94	66.98	67.71
6878	NASDAQ	MGRC	Tue, Sep 17, 2019	68.88	69.54	68.29	68.31
6877	NASDAQ	MGRC	Mon, Sep 16, 2019	68.72	69.74	68.72	69.11
6876	NASDAQ	MGRC	Fri, Sep 13, 2019	68.76	69.58	68.28	69.32
6875	NASDAQ	MGRC	Thu, Sep 12, 2019	67.00	69.14	65.02	68.50
6874	NASDAQ	MGRC	Wed, Sep 11, 2019	65.32	66.99	64.76	66.71
6873	NASDAQ	MGRC	Tue, Sep 10, 2019	65.43	65.51	63.47	65.03
6872	NASDAQ	MGRC	Mon, Sep 9, 2019	64.61	65.38	63.21	65.29
6871	NASDAQ	MGRC	Fri, Sep 6, 2019	65.74	65.74	64.30	64.52
6870	NASDAQ	MGRC	Thu, Sep 5, 2019	64.66	66.41	64.53	65.39
6869	NASDAQ	MGRC	Wed, Sep 4, 2019	64.79	65.35	63.14	63.64
6868	NASDAQ	MGRC	Tue, Sep 3, 2019	64.17	64.62	63.05	64.17
6867	NASDAQ	MGRC	Fri, Aug 30, 2019	64.79	64.79	63.64	64.03
6866	NASDAQ	MGRC	Thu, Aug 29, 2019	64.44	64.84	64.30	64.55
6865	NASDAQ	MGRC	Wed, Aug 28, 2019	63.08	64.51	62.80	63.81
6864	NASDAQ	MGRC	Tue, Aug 27, 2019	64.11	64.50	62.85	63.03
6863	NASDAQ	MGRC	Mon, Aug 26, 2019	64.03	64.63	63.30	63.80
6862	NASDAQ	MGRC	Fri, Aug 23, 2019	65.19	65.45	63.20	63.41
6861	NASDAQ	MGRC	Thu, Aug 22, 2019	66.88	66.90	65.29	65.30
6860	NASDAQ	MGRC	Wed, Aug 21, 2019	67.28	67.28	66.26	66.60
6859	NASDAQ	MGRC	Tue, Aug 20, 2019	67.08	67.26	66.14	66.70
6858	NASDAQ	MGRC	Mon, Aug 19, 2019	66.81	67.45	66.24	67.21
6857	NASDAQ	MGRC	Fri, Aug 16, 2019	65.55	66.36	65.44	66.10
6856	NASDAQ	MGRC	Thu, Aug 15, 2019	65.00	65.83	64.73	65.02
6855	NASDAQ	MGRC	Wed, Aug 14, 2019	64.89	65.21	63.57	65.04
6854	NASDAQ	MGRC	Tue, Aug 13, 2019	64.57	66.29	64.57	65.68
6853	NASDAQ	MGRC	Mon, Aug 12, 2019	65.13	65.14	64.31	64.66
6852	NASDAQ	MGRC	Fri, Aug 9, 2019	65.96	66.13	64.97	65.42
6851	NASDAQ	MGRC	Thu, Aug 8, 2019	65.01	66.35	64.85	66.03
6850	NASDAQ	MGRC	Wed, Aug 7, 2019	63.60	65.30	63.23	64.74
6849	NASDAQ	MGRC	Tue, Aug 6, 2019	65.44	66.49	63.27	64.00
6848	NASDAQ	MGRC	Mon, Aug 5, 2019	67.50	67.98	64.95	65.31
6847	NASDAQ	MGRC	Fri, Aug 2, 2019	68.65	69.76	61.26	67.96
6846	NASDAQ	MGRC	Thu, Aug 1, 2019	68.39	69.95	68.11	68.62
6845	NASDAQ	MGRC	Wed, Jul 31, 2019	70.76	70.88	62.91	68.11
6844	NASDAQ	MGRC	Tue, Jul 30, 2019	64.46	67.37	64.21	66.59
6843	NASDAQ	MGRC	Mon, Jul 29, 2019	64.84	64.89	64.17	64.80
6842	NASDAQ	MGRC	Fri, Jul 26, 2019	64.27	65.16	64.27	64.97
6841	NASDAQ	MGRC	Thu, Jul 25, 2019	64.65	64.95	64.05	64.20
6840	NASDAQ	MGRC	Wed, Jul 24, 2019	64.06	64.85	63.67	64.80
6839	NASDAQ	MGRC	Tue, Jul 23, 2019	63.19	64.26	62.54	64.26
6838	NASDAQ	MGRC	Mon, Jul 22, 2019	63.79	63.93	62.96	63.02
6837	NASDAQ	MGRC	Fri, Jul 19, 2019	63.46	64.68	63.46	63.76
6836	NASDAQ	MGRC	Thu, Jul 18, 2019	65.05	65.11	63.41	63.74
6835	NASDAQ	MGRC	Wed, Jul 17, 2019	64.97	65.70	64.75	65.18
6834	NASDAQ	MGRC	Tue, Jul 16, 2019	64.86	65.75	64.25	64.92
6833	NASDAQ	MGRC	Mon, Jul 15, 2019	65.33	65.36	64.84	65.16
6832	NASDAQ	MGRC	Fri, Jul 12, 2019	64.00	65.48	63.71	65.14
6831	NASDAQ	MGRC	Thu, Jul 11, 2019	63.43	64.21	62.86	63.94
6830	NASDAQ	MGRC	Wed, Jul 10, 2019	63.25	63.71	63.01	63.37
6829	NASDAQ	MGRC	Tue, Jul 9, 2019	62.73	63.17	62.27	63.17
6828	NASDAQ	MGRC	Mon, Jul 8, 2019	62.89	63.19	62.72	63.01
6827	NASDAQ	MGRC	Fri, Jul 5, 2019	62.58	63.01	62.13	62.93
6826	NASDAQ	MGRC	Wed, Jul 3, 2019	62.13	63.26	62.10	62.88
6825	NASDAQ	MGRC	Tue, Jul 2, 2019	61.77	62.32	61.13	62.24
6824	NASDAQ	MGRC	Mon, Jul 1, 2019	62.63	63.07	61.59	61.74
6823	NASDAQ	MGRC	Fri, Jun 28, 2019	61.94	62.32	61.25	62.15
6822	NASDAQ	MGRC	Thu, Jun 27, 2019	61.29	62.10	61.07	61.91
6821	NASDAQ	MGRC	Wed, Jun 26, 2019	60.52	61.43	60.15	61.11
6820	NASDAQ	MGRC	Tue, Jun 25, 2019	60.59	60.94	59.70	60.50
6819	NASDAQ	MGRC	Mon, Jun 24, 2019	60.58	60.85	60.04	60.40
6818	NASDAQ	MGRC	Fri, Jun 21, 2019	61.08	61.32	60.16	60.59
6817	NASDAQ	MGRC	Thu, Jun 20, 2019	61.27	61.98	61.06	61.59
6816	NASDAQ	MGRC	Wed, Jun 19, 2019	61.11	61.11	60.16	60.96
6815	NASDAQ	MGRC	Tue, Jun 18, 2019	60.03	61.26	59.86	60.98
6814	NASDAQ	MGRC	Mon, Jun 17, 2019	60.33	60.46	59.62	59.96
6813	NASDAQ	MGRC	Fri, Jun 14, 2019	60.99	61.20	60.19	60.19
6812	NASDAQ	MGRC	Thu, Jun 13, 2019	60.54	61.43	60.09	61.04
6811	NASDAQ	MGRC	Wed, Jun 12, 2019	59.87	60.52	59.57	60.32
6810	NASDAQ	MGRC	Tue, Jun 11, 2019	59.95	60.31	59.56	59.90
6809	NASDAQ	MGRC	Mon, Jun 10, 2019	58.98	59.77	58.51	59.54
6808	NASDAQ	MGRC	Fri, Jun 7, 2019	58.48	59.17	57.92	58.69
6807	NASDAQ	MGRC	Thu, Jun 6, 2019	57.55	58.64	57.51	58.25
6806	NASDAQ	MGRC	Wed, Jun 5, 2019	57.53	58.02	56.78	57.56
6805	NASDAQ	MGRC	Tue, Jun 4, 2019	56.78	57.77	56.38	57.29
6804	NASDAQ	MGRC	Mon, Jun 3, 2019	56.19	56.63	55.75	56.38
6803	NASDAQ	MGRC	Fri, May 31, 2019	56.30	56.49	55.71	56.23
6802	NASDAQ	MGRC	Thu, May 30, 2019	57.01	57.27	56.44	56.92
6801	NASDAQ	MGRC	Wed, May 29, 2019	57.36	57.46	56.61	56.83
6800	NASDAQ	MGRC	Tue, May 28, 2019	57.74	58.33	57.26	57.54
6799	NASDAQ	MGRC	Fri, May 24, 2019	57.11	57.80	56.82	57.71
6798	NASDAQ	MGRC	Thu, May 23, 2019	57.77	58.48	56.24	56.84
6797	NASDAQ	MGRC	Wed, May 22, 2019	59.14	59.48	57.85	58.15
6796	NASDAQ	MGRC	Tue, May 21, 2019	59.12	59.88	58.73	59.27
6795	NASDAQ	MGRC	Mon, May 20, 2019	59.39	59.68	58.83	58.92
6794	NASDAQ	MGRC	Fri, May 17, 2019	59.44	60.06	59.38	59.67
6793	NASDAQ	MGRC	Thu, May 16, 2019	60.46	60.95	59.52	59.69
6792	NASDAQ	MGRC	Wed, May 15, 2019	60.05	60.64	59.97	60.30
6791	NASDAQ	MGRC	Tue, May 14, 2019	60.78	60.93	60.10	60.38
6790	NASDAQ	MGRC	Mon, May 13, 2019	61.69	62.20	60.46	60.73
6789	NASDAQ	MGRC	Fri, May 10, 2019	62.87	62.87	61.90	62.47
6788	NASDAQ	MGRC	Thu, May 9, 2019	61.75	63.15	61.27	63.06
6787	NASDAQ	MGRC	Wed, May 8, 2019	63.10	63.15	61.95	62.04
6786	NASDAQ	MGRC	Tue, May 7, 2019	63.22	64.28	62.61	63.08
6785	NASDAQ	MGRC	Mon, May 6, 2019	63.77	64.28	63.01	64.28
6784	NASDAQ	MGRC	Fri, May 3, 2019	62.73	64.74	62.73	64.60
6783	NASDAQ	MGRC	Thu, May 2, 2019	63.88	63.88	61.85	62.28
6782	NASDAQ	MGRC	Wed, May 1, 2019	63.26	64.25	61.92	63.80
6781	NASDAQ	MGRC	Tue, Apr 30, 2019	62.23	62.39	61.65	62.00
6780	NASDAQ	MGRC	Mon, Apr 29, 2019	61.65	62.31	61.46	62.23
6779	NASDAQ	MGRC	Fri, Apr 26, 2019	60.48	61.67	60.11	61.66
6778	NASDAQ	MGRC	Thu, Apr 25, 2019	60.39	60.88	59.64	60.54
6777	NASDAQ	MGRC	Wed, Apr 24, 2019	60.00	60.80	59.86	60.45
6776	NASDAQ	MGRC	Tue, Apr 23, 2019	59.08	60.55	59.08	60.06
6775	NASDAQ	MGRC	Mon, Apr 22, 2019	58.54	59.00	58.54	58.90
6774	NASDAQ	MGRC	Thu, Apr 18, 2019	58.45	58.82	58.29	58.64
6773	NASDAQ	MGRC	Wed, Apr 17, 2019	58.81	58.88	57.94	58.55
6772	NASDAQ	MGRC	Tue, Apr 16, 2019	58.31	59.00	57.56	58.81
6771	NASDAQ	MGRC	Mon, Apr 15, 2019	58.19	58.67	57.90	58.20
6770	NASDAQ	MGRC	Fri, Apr 12, 2019	58.67	58.70	57.73	58.16
6769	NASDAQ	MGRC	Thu, Apr 11, 2019	59.37	59.78	58.51	58.59
6768	NASDAQ	MGRC	Wed, Apr 10, 2019	58.91	59.59	58.71	59.37
6767	NASDAQ	MGRC	Tue, Apr 9, 2019	58.77	58.93	58.34	58.85
6766	NASDAQ	MGRC	Mon, Apr 8, 2019	57.98	58.94	57.91	58.88
6765	NASDAQ	MGRC	Fri, Apr 5, 2019	57.44	58.69	56.95	58.00
6764	NASDAQ	MGRC	Thu, Apr 4, 2019	57.44	57.52	56.76	57.45
6763	NASDAQ	MGRC	Wed, Apr 3, 2019	57.65	57.90	57.04	57.25
6762	NASDAQ	MGRC	Tue, Apr 2, 2019	57.86	58.19	56.90	57.36
6761	NASDAQ	MGRC	Mon, Apr 1, 2019	56.81	57.93	56.46	57.85
6760	NASDAQ	MGRC	Fri, Mar 29, 2019	57.71	58.03	56.50	56.57
6759	NASDAQ	MGRC	Thu, Mar 28, 2019	57.51	57.90	57.02	57.46
6758	NASDAQ	MGRC	Wed, Mar 27, 2019	57.78	58.14	57.26	57.55
6757	NASDAQ	MGRC	Tue, Mar 26, 2019	57.26	57.99	56.91	57.71
6756	NASDAQ	MGRC	Mon, Mar 25, 2019	57.44	57.44	56.47	57.17
6755	NASDAQ	MGRC	Fri, Mar 22, 2019	58.17	58.49	57.31	57.57
6754	NASDAQ	MGRC	Thu, Mar 21, 2019	57.66	58.79	57.32	58.38
6753	NASDAQ	MGRC	Wed, Mar 20, 2019	58.53	58.88	57.31	57.91
6752	NASDAQ	MGRC	Tue, Mar 19, 2019	58.79	59.97	55.73	58.52
6751	NASDAQ	MGRC	Mon, Mar 18, 2019	57.84	59.00	57.55	58.72
6750	NASDAQ	MGRC	Fri, Mar 15, 2019	57.34	58.25	57.08	57.83
6749	NASDAQ	MGRC	Thu, Mar 14, 2019	57.15	58.23	55.90	57.27
6748	NASDAQ	MGRC	Wed, Mar 13, 2019	57.64	57.91	57.11	57.18
6747	NASDAQ	MGRC	Tue, Mar 12, 2019	58.48	58.48	57.47	57.60
6746	NASDAQ	MGRC	Mon, Mar 11, 2019	57.31	58.55	57.20	58.46
6745	NASDAQ	MGRC	Fri, Mar 8, 2019	57.67	57.99	56.99	57.27
6744	NASDAQ	MGRC	Thu, Mar 7, 2019	58.30	59.19	57.89	58.05
6743	NASDAQ	MGRC	Wed, Mar 6, 2019	58.69	59.51	58.35	58.46
6742	NASDAQ	MGRC	Tue, Mar 5, 2019	59.96	60.25	58.50	58.53
6741	NASDAQ	MGRC	Mon, Mar 4, 2019	59.68	60.15	59.07	60.04
6740	NASDAQ	MGRC	Fri, Mar 1, 2019	60.36	60.50	59.24	59.65
6739	NASDAQ	MGRC	Thu, Feb 28, 2019	60.24	60.59	59.27	59.84
6738	NASDAQ	MGRC	Wed, Feb 27, 2019	56.00	60.93	55.71	60.29
6737	NASDAQ	MGRC	Tue, Feb 26, 2019	53.05	54.34	52.79	53.32
6736	NASDAQ	MGRC	Mon, Feb 25, 2019	53.71	53.89	52.88	53.23
6735	NASDAQ	MGRC	Fri, Feb 22, 2019	52.95	53.64	52.83	53.52
6734	NASDAQ	MGRC	Thu, Feb 21, 2019	53.01	53.11	52.26	52.75
6733	NASDAQ	MGRC	Wed, Feb 20, 2019	52.14	52.99	52.06	52.99
6732	NASDAQ	MGRC	Tue, Feb 19, 2019	52.14	52.52	51.84	52.20
6731	NASDAQ	MGRC	Fri, Feb 15, 2019	50.90	52.55	50.72	52.52
6730	NASDAQ	MGRC	Thu, Feb 14, 2019	50.35	51.10	50.35	50.66
6729	NASDAQ	MGRC	Wed, Feb 13, 2019	50.90	51.13	50.23	50.50
6728	NASDAQ	MGRC	Tue, Feb 12, 2019	50.40	51.25	50.25	50.84
6727	NASDAQ	MGRC	Mon, Feb 11, 2019	49.52	50.15	49.47	50.13
6726	NASDAQ	MGRC	Fri, Feb 8, 2019	49.12	49.70	49.12	49.55
6725	NASDAQ	MGRC	Thu, Feb 7, 2019	49.46	49.79	49.04	49.44
6724	NASDAQ	MGRC	Wed, Feb 6, 2019	49.35	50.07	49.06	49.79
6723	NASDAQ	MGRC	Tue, Feb 5, 2019	48.70	49.42	48.66	49.32
6722	NASDAQ	MGRC	Mon, Feb 4, 2019	49.10	49.40	48.34	48.73
6721	NASDAQ	MGRC	Fri, Feb 1, 2019	50.40	50.40	49.44	49.67
6720	NASDAQ	MGRC	Thu, Jan 31, 2019	49.65	50.49	49.62	50.40
6719	NASDAQ	MGRC	Wed, Jan 30, 2019	49.47	50.08	49.08	49.69
6718	NASDAQ	MGRC	Tue, Jan 29, 2019	49.70	49.70	49.10	49.28
6717	NASDAQ	MGRC	Mon, Jan 28, 2019	49.22	49.87	48.94	49.57
6716	NASDAQ	MGRC	Fri, Jan 25, 2019	49.25	50.08	48.85	49.50
6715	NASDAQ	MGRC	Thu, Jan 24, 2019	48.67	49.16	48.20	48.99
6714	NASDAQ	MGRC	Wed, Jan 23, 2019	49.63	50.00	48.45	48.61
6713	NASDAQ	MGRC	Tue, Jan 22, 2019	50.64	50.64	49.10	49.56
6712	NASDAQ	MGRC	Fri, Jan 18, 2019	50.14	51.10	49.83	50.93
6711	NASDAQ	MGRC	Thu, Jan 17, 2019	50.45	50.77	49.85	50.11
6710	NASDAQ	MGRC	Wed, Jan 16, 2019	51.10	51.21	50.23	50.62
6709	NASDAQ	MGRC	Tue, Jan 15, 2019	50.89	51.34	50.54	51.22
6708	NASDAQ	MGRC	Mon, Jan 14, 2019	51.12	51.71	50.74	50.80
6707	NASDAQ	MGRC	Fri, Jan 11, 2019	51.04	51.59	50.41	51.43
6706	NASDAQ	MGRC	Thu, Jan 10, 2019	51.38	51.83	50.86	51.28
6705	NASDAQ	MGRC	Wed, Jan 9, 2019	51.14	51.74	50.97	51.74
6704	NASDAQ	MGRC	Tue, Jan 8, 2019	50.53	51.12	49.78	51.03
6703	NASDAQ	MGRC	Mon, Jan 7, 2019	49.63	50.29	49.45	50.18
6702	NASDAQ	MGRC	Fri, Jan 4, 2019	49.13	49.92	48.66	49.61
6701	NASDAQ	MGRC	Thu, Jan 3, 2019	50.55	52.27	48.57	48.64
6700	NASDAQ	MGRC	Wed, Jan 2, 2019	51.06	51.89	50.58	50.78
6699	NASDAQ	MGRC	Mon, Dec 31, 2018	51.05	51.71	50.74	51.48
6698	NASDAQ	MGRC	Fri, Dec 28, 2018	50.87	51.63	50.47	50.95
6697	NASDAQ	MGRC	Thu, Dec 27, 2018	50.81	51.49	49.28	50.85
6696	NASDAQ	MGRC	Wed, Dec 26, 2018	49.49	51.77	48.96	51.38
6695	NASDAQ	MGRC	Mon, Dec 24, 2018	49.95	50.15	49.12	49.30
6694	NASDAQ	MGRC	Fri, Dec 21, 2018	50.46	50.76	49.12	50.24
6693	NASDAQ	MGRC	Thu, Dec 20, 2018	50.53	51.15	49.85	50.47
6692	NASDAQ	MGRC	Wed, Dec 19, 2018	51.96	52.59	50.23	50.61
6691	NASDAQ	MGRC	Tue, Dec 18, 2018	52.22	52.39	51.63	51.95
6690	NASDAQ	MGRC	Mon, Dec 17, 2018	52.02	52.95	51.45	51.78
6689	NASDAQ	MGRC	Fri, Dec 14, 2018	52.35	53.29	51.81	52.15
6688	NASDAQ	MGRC	Thu, Dec 13, 2018	53.26	53.94	52.23	52.70
6687	NASDAQ	MGRC	Wed, Dec 12, 2018	53.11	53.93	51.81	53.25
6686	NASDAQ	MGRC	Tue, Dec 11, 2018	52.38	53.09	51.72	52.49
6685	NASDAQ	MGRC	Mon, Dec 10, 2018	52.13	52.67	50.82	51.72
6684	NASDAQ	MGRC	Fri, Dec 7, 2018	52.49	53.00	51.63	52.13
6683	NASDAQ	MGRC	Thu, Dec 6, 2018	51.22	52.51	50.15	52.51
6682	NASDAQ	MGRC	Tue, Dec 4, 2018	53.49	53.62	51.16	51.68
6681	NASDAQ	MGRC	Mon, Dec 3, 2018	53.87	54.24	52.63	53.54
6680	NASDAQ	MGRC	Fri, Nov 30, 2018	52.96	53.68	52.62	53.43
6679	NASDAQ	MGRC	Thu, Nov 29, 2018	52.96	53.35	52.44	52.95
6678	NASDAQ	MGRC	Wed, Nov 28, 2018	52.15	53.46	51.06	53.03
6677	NASDAQ	MGRC	Tue, Nov 27, 2018	51.77	52.70	51.18	52.14
6676	NASDAQ	MGRC	Mon, Nov 26, 2018	52.97	52.97	51.27	52.00
6675	NASDAQ	MGRC	Fri, Nov 23, 2018	51.84	53.22	51.56	52.46
6674	NASDAQ	MGRC	Wed, Nov 21, 2018	50.79	52.28	50.05	52.22
6673	NASDAQ	MGRC	Tue, Nov 20, 2018	52.32	52.69	50.70	50.76
6672	NASDAQ	MGRC	Mon, Nov 19, 2018	52.99	53.15	52.27	52.79
6671	NASDAQ	MGRC	Fri, Nov 16, 2018	52.85	53.76	52.37	53.00
6670	NASDAQ	MGRC	Thu, Nov 15, 2018	52.42	53.57	51.13	52.99
6669	NASDAQ	MGRC	Wed, Nov 14, 2018	52.95	53.39	52.03	52.67
6668	NASDAQ	MGRC	Tue, Nov 13, 2018	52.60	53.28	52.36	52.54
6667	NASDAQ	MGRC	Mon, Nov 12, 2018	53.41	53.60	52.05	52.37
6666	NASDAQ	MGRC	Fri, Nov 9, 2018	53.66	54.24	52.78	53.40
6665	NASDAQ	MGRC	Thu, Nov 8, 2018	53.94	54.47	53.35	53.76
6664	NASDAQ	MGRC	Wed, Nov 7, 2018	53.52	54.65	52.65	53.95
6663	NASDAQ	MGRC	Tue, Nov 6, 2018	53.10	53.57	52.97	53.15
6662	NASDAQ	MGRC	Mon, Nov 5, 2018	53.26	54.24	52.52	53.02
6661	NASDAQ	MGRC	Fri, Nov 2, 2018	53.08	53.85	52.00	53.04
6660	NASDAQ	MGRC	Thu, Nov 1, 2018	53.77	53.77	52.41	53.00
6659	NASDAQ	MGRC	Wed, Oct 31, 2018	50.02	56.35	50.01	53.39
6658	NASDAQ	MGRC	Tue, Oct 30, 2018	46.77	47.95	46.69	47.87
6657	NASDAQ	MGRC	Mon, Oct 29, 2018	46.78	48.10	46.71	46.87
6656	NASDAQ	MGRC	Fri, Oct 26, 2018	46.21	46.99	45.85	46.42
6655	NASDAQ	MGRC	Thu, Oct 25, 2018	46.56	47.35	46.29	46.72
6654	NASDAQ	MGRC	Wed, Oct 24, 2018	47.77	48.72	46.26	46.36
6653	NASDAQ	MGRC	Tue, Oct 23, 2018	48.30	48.64	46.78	47.68
6652	NASDAQ	MGRC	Mon, Oct 22, 2018	48.47	49.55	48.26	48.90
6651	NASDAQ	MGRC	Fri, Oct 19, 2018	49.23	49.28	48.13	48.41
6650	NASDAQ	MGRC	Thu, Oct 18, 2018	50.46	50.68	49.23	49.24
6649	NASDAQ	MGRC	Wed, Oct 17, 2018	50.72	50.75	49.52	50.69
6648	NASDAQ	MGRC	Tue, Oct 16, 2018	49.13	51.03	48.43	50.88
6647	NASDAQ	MGRC	Mon, Oct 15, 2018	49.65	50.38	49.03	49.65
6646	NASDAQ	MGRC	Fri, Oct 12, 2018	49.94	50.25	49.50	49.66
6645	NASDAQ	MGRC	Thu, Oct 11, 2018	50.25	50.66	49.30	49.33
6644	NASDAQ	MGRC	Wed, Oct 10, 2018	51.61	51.85	50.24	50.31
6643	NASDAQ	MGRC	Tue, Oct 9, 2018	51.49	52.04	50.84	51.61
6642	NASDAQ	MGRC	Mon, Oct 8, 2018	51.90	51.90	51.03	51.69
6641	NASDAQ	MGRC	Fri, Oct 5, 2018	51.96	52.43	51.13	51.89
6640	NASDAQ	MGRC	Thu, Oct 4, 2018	53.10	53.27	51.65	51.81
6639	NASDAQ	MGRC	Wed, Oct 3, 2018	52.78	53.31	52.23	53.29
6638	NASDAQ	MGRC	Tue, Oct 2, 2018	54.86	54.86	52.35	52.67
6637	NASDAQ	MGRC	Mon, Oct 1, 2018	54.75	56.04	54.25	55.05
6636	NASDAQ	MGRC	Fri, Sep 28, 2018	53.99	54.98	53.21	54.47
6635	NASDAQ	MGRC	Thu, Sep 27, 2018	54.42	54.62	53.93	54.00
6634	NASDAQ	MGRC	Wed, Sep 26, 2018	55.11	55.15	54.27	54.31
6633	NASDAQ	MGRC	Tue, Sep 25, 2018	55.64	55.66	54.31	55.10
6632	NASDAQ	MGRC	Mon, Sep 24, 2018	54.72	56.24	54.05	55.58
6631	NASDAQ	MGRC	Fri, Sep 21, 2018	54.36	55.45	53.60	54.86
6630	NASDAQ	MGRC	Thu, Sep 20, 2018	54.44	54.58	53.61	54.20
6629	NASDAQ	MGRC	Wed, Sep 19, 2018	54.12	54.32	53.22	54.26
6628	NASDAQ	MGRC	Tue, Sep 18, 2018	52.96	53.53	51.53	52.80
6627	NASDAQ	MGRC	Mon, Sep 17, 2018	53.65	54.35	52.98	53.02
6626	NASDAQ	MGRC	Fri, Sep 14, 2018	52.76	53.91	52.68	53.66
6625	NASDAQ	MGRC	Thu, Sep 13, 2018	53.35	54.03	50.53	52.78
6624	NASDAQ	MGRC	Wed, Sep 12, 2018	54.55	54.62	53.21	53.38
6623	NASDAQ	MGRC	Tue, Sep 11, 2018	53.85	54.84	53.10	54.62
6622	NASDAQ	MGRC	Mon, Sep 10, 2018	55.90	55.90	54.08	54.14
6621	NASDAQ	MGRC	Fri, Sep 7, 2018	55.75	55.93	55.25	55.68
6620	NASDAQ	MGRC	Thu, Sep 6, 2018	56.75	56.90	55.70	55.96
6619	NASDAQ	MGRC	Wed, Sep 5, 2018	57.29	57.29	56.23	56.63
6618	NASDAQ	MGRC	Tue, Sep 4, 2018	57.90	57.90	56.97	57.41
6617	NASDAQ	MGRC	Fri, Aug 31, 2018	57.47	58.08	57.45	58.00
6616	NASDAQ	MGRC	Thu, Aug 30, 2018	56.60	57.59	56.37	57.48
6615	NASDAQ	MGRC	Wed, Aug 29, 2018	56.66	57.43	56.11	56.60
6614	NASDAQ	MGRC	Tue, Aug 28, 2018	57.36	57.66	56.55	56.67
6613	NASDAQ	MGRC	Mon, Aug 27, 2018	57.57	57.94	57.32	57.36
6612	NASDAQ	MGRC	Fri, Aug 24, 2018	58.69	59.15	57.65	57.79
6611	NASDAQ	MGRC	Thu, Aug 23, 2018	58.00	58.68	57.76	58.50
6610	NASDAQ	MGRC	Wed, Aug 22, 2018	57.86	58.47	57.86	58.07
6609	NASDAQ	MGRC	Tue, Aug 21, 2018	57.87	58.73	57.72	57.93
6608	NASDAQ	MGRC	Mon, Aug 20, 2018	57.86	58.23	57.11	57.93
6607	NASDAQ	MGRC	Fri, Aug 17, 2018	57.20	58.03	56.98	57.73
6606	NASDAQ	MGRC	Thu, Aug 16, 2018	56.85	57.41	56.49	57.28
6605	NASDAQ	MGRC	Wed, Aug 15, 2018	57.68	57.99	56.62	56.71
6604	NASDAQ	MGRC	Tue, Aug 14, 2018	58.01	58.33	57.72	57.78
6603	NASDAQ	MGRC	Mon, Aug 13, 2018	58.01	58.63	57.61	57.77
6602	NASDAQ	MGRC	Fri, Aug 10, 2018	57.27	58.18	56.73	58.02
6601	NASDAQ	MGRC	Thu, Aug 9, 2018	58.04	58.31	57.34	57.39
6600	NASDAQ	MGRC	Wed, Aug 8, 2018	57.87	58.36	57.42	57.99
6599	NASDAQ	MGRC	Tue, Aug 7, 2018	57.27	57.94	57.01	57.91
6598	NASDAQ	MGRC	Mon, Aug 6, 2018	59.54	59.54	57.23	57.28
6597	NASDAQ	MGRC	Fri, Aug 3, 2018	59.61	60.47	59.31	59.40
6596	NASDAQ	MGRC	Thu, Aug 2, 2018	57.63	60.58	57.63	59.50
6595	NASDAQ	MGRC	Wed, Aug 1, 2018	58.61	59.50	56.41	57.83
6594	NASDAQ	MGRC	Tue, Jul 31, 2018	58.16	59.42	57.62	59.38
6593	NASDAQ	MGRC	Mon, Jul 30, 2018	59.37	60.09	58.16	58.19
6592	NASDAQ	MGRC	Fri, Jul 27, 2018	60.28	61.37	59.37	59.67
6591	NASDAQ	MGRC	Thu, Jul 26, 2018	61.60	61.66	60.37	60.42
6590	NASDAQ	MGRC	Wed, Jul 25, 2018	61.46	62.07	61.02	61.58
6589	NASDAQ	MGRC	Tue, Jul 24, 2018	62.25	62.71	61.25	61.54
6588	NASDAQ	MGRC	Mon, Jul 23, 2018	61.83	62.48	61.58	62.20
6587	NASDAQ	MGRC	Fri, Jul 20, 2018	62.40	62.51	61.81	61.89
6586	NASDAQ	MGRC	Thu, Jul 19, 2018	60.79	62.49	60.79	62.36
6585	NASDAQ	MGRC	Wed, Jul 18, 2018	61.13	61.23	60.42	60.99
6584	NASDAQ	MGRC	Tue, Jul 17, 2018	61.92	62.13	61.23	61.31
6583	NASDAQ	MGRC	Mon, Jul 16, 2018	61.77	62.20	61.35	61.92
6582	NASDAQ	MGRC	Fri, Jul 13, 2018	62.06	62.92	61.88	61.96
6581	NASDAQ	MGRC	Thu, Jul 12, 2018	62.68	62.99	61.98	62.00
6580	NASDAQ	MGRC	Wed, Jul 11, 2018	63.46	63.54	62.18	62.49
6579	NASDAQ	MGRC	Tue, Jul 10, 2018	65.40	65.65	63.63	63.73
6578	NASDAQ	MGRC	Mon, Jul 9, 2018	65.02	65.81	65.02	65.41
6577	NASDAQ	MGRC	Fri, Jul 6, 2018	65.26	65.51	64.85	64.97
6576	NASDAQ	MGRC	Thu, Jul 5, 2018	64.70	65.07	64.24	65.04
6575	NASDAQ	MGRC	Tue, Jul 3, 2018	64.02	65.19	64.02	64.30
6574	NASDAQ	MGRC	Mon, Jul 2, 2018	63.03	63.81	62.78	63.73
6573	NASDAQ	MGRC	Fri, Jun 29, 2018	63.23	64.09	63.01	63.27
6572	NASDAQ	MGRC	Thu, Jun 28, 2018	63.16	63.55	62.45	63.14
6571	NASDAQ	MGRC	Wed, Jun 27, 2018	65.29	65.40	62.83	63.09
6570	NASDAQ	MGRC	Tue, Jun 26, 2018	63.58	65.48	63.58	65.44
6569	NASDAQ	MGRC	Mon, Jun 25, 2018	64.11	64.42	63.34	63.47
6568	NASDAQ	MGRC	Fri, Jun 22, 2018	64.04	64.92	63.90	64.22
6567	NASDAQ	MGRC	Thu, Jun 21, 2018	64.34	64.55	63.40	64.03
6566	NASDAQ	MGRC	Wed, Jun 20, 2018	64.07	65.25	63.79	64.14
6565	NASDAQ	MGRC	Tue, Jun 19, 2018	64.01	64.38	63.03	64.35
6564	NASDAQ	MGRC	Mon, Jun 18, 2018	64.33	64.78	64.03	64.34
6563	NASDAQ	MGRC	Fri, Jun 15, 2018	64.31	64.64	63.75	64.37
6562	NASDAQ	MGRC	Thu, Jun 14, 2018	65.24	65.59	64.07	64.62
6561	NASDAQ	MGRC	Wed, Jun 13, 2018	65.23	65.78	65.05	65.17
6560	NASDAQ	MGRC	Tue, Jun 12, 2018	66.26	66.58	65.05	65.46
6559	NASDAQ	MGRC	Mon, Jun 11, 2018	67.35	67.35	66.21	66.40
6558	NASDAQ	MGRC	Fri, Jun 8, 2018	66.75	67.80	66.68	66.95
6557	NASDAQ	MGRC	Thu, Jun 7, 2018	67.80	68.11	66.56	66.82
6556	NASDAQ	MGRC	Wed, Jun 6, 2018	67.88	68.79	67.60	67.81
6555	NASDAQ	MGRC	Tue, Jun 5, 2018	67.24	67.76	66.76	67.71
6554	NASDAQ	MGRC	Mon, Jun 4, 2018	66.47	67.40	66.33	67.15
6553	NASDAQ	MGRC	Fri, Jun 1, 2018	65.19	66.27	64.74	66.15
6552	NASDAQ	MGRC	Thu, May 31, 2018	64.55	65.27	64.32	65.08
6551	NASDAQ	MGRC	Wed, May 30, 2018	64.07	64.99	64.07	64.42
6550	NASDAQ	MGRC	Tue, May 29, 2018	62.87	64.14	62.68	64.07
6549	NASDAQ	MGRC	Fri, May 25, 2018	64.39	64.42	62.83	62.90
6548	NASDAQ	MGRC	Thu, May 24, 2018	64.26	65.28	64.07	64.25
6547	NASDAQ	MGRC	Wed, May 23, 2018	64.00	64.44	63.75	64.18
6546	NASDAQ	MGRC	Tue, May 22, 2018	63.68	64.09	63.49	63.95
6545	NASDAQ	MGRC	Mon, May 21, 2018	63.95	64.19	63.69	63.89
6544	NASDAQ	MGRC	Fri, May 18, 2018	64.92	64.92	63.74	63.95
6543	NASDAQ	MGRC	Thu, May 17, 2018	64.50	65.03	64.16	64.43
6542	NASDAQ	MGRC	Wed, May 16, 2018	64.01	64.81	64.01	64.43
6541	NASDAQ	MGRC	Tue, May 15, 2018	63.19	64.05	62.75	63.82
6540	NASDAQ	MGRC	Mon, May 14, 2018	63.78	63.92	63.10	63.18
6539	NASDAQ	MGRC	Fri, May 11, 2018	63.53	63.64	62.94	63.33
6538	NASDAQ	MGRC	Thu, May 10, 2018	63.59	63.95	63.07	63.83
6537	NASDAQ	MGRC	Wed, May 9, 2018	62.42	63.60	61.46	63.44
6536	NASDAQ	MGRC	Tue, May 8, 2018	62.29	62.53	61.45	62.52
6535	NASDAQ	MGRC	Mon, May 7, 2018	61.35	62.85	61.00	62.54
6534	NASDAQ	MGRC	Fri, May 4, 2018	61.58	62.16	60.85	61.28
6533	NASDAQ	MGRC	Thu, May 3, 2018	61.00	61.94	60.51	61.71
6532	NASDAQ	MGRC	Wed, May 2, 2018	60.75	62.16	58.13	61.00
6531	NASDAQ	MGRC	Tue, May 1, 2018	58.94	59.62	58.06	59.49
6530	NASDAQ	MGRC	Mon, Apr 30, 2018	59.69	60.53	58.85	58.93
6529	NASDAQ	MGRC	Fri, Apr 27, 2018	58.65	59.49	58.30	59.39
6528	NASDAQ	MGRC	Thu, Apr 26, 2018	58.93	58.93	58.16	58.69
6527	NASDAQ	MGRC	Wed, Apr 25, 2018	59.37	59.74	58.51	58.75
6526	NASDAQ	MGRC	Tue, Apr 24, 2018	59.67	60.18	59.00	59.28
6525	NASDAQ	MGRC	Mon, Apr 23, 2018	59.22	59.79	58.42	59.40
6524	NASDAQ	MGRC	Fri, Apr 20, 2018	60.27	60.27	58.80	58.96
6523	NASDAQ	MGRC	Thu, Apr 19, 2018	59.80	60.55	59.25	60.51
6522	NASDAQ	MGRC	Wed, Apr 18, 2018	57.68	60.36	57.51	59.65
6521	NASDAQ	MGRC	Tue, Apr 17, 2018	56.21	57.40	56.21	56.84
6520	NASDAQ	MGRC	Mon, Apr 16, 2018	54.93	56.06	54.72	55.86
6519	NASDAQ	MGRC	Fri, Apr 13, 2018	54.39	55.09	54.18	54.62
6518	NASDAQ	MGRC	Thu, Apr 12, 2018	54.61	55.08	54.43	54.68
6517	NASDAQ	MGRC	Wed, Apr 11, 2018	53.73	54.42	53.41	54.35
6516	NASDAQ	MGRC	Tue, Apr 10, 2018	53.89	54.20	53.59	53.93
6515	NASDAQ	MGRC	Mon, Apr 9, 2018	54.25	54.47	53.30	53.36
6514	NASDAQ	MGRC	Fri, Apr 6, 2018	54.32	54.97	53.44	53.90
6513	NASDAQ	MGRC	Thu, Apr 5, 2018	53.90	54.98	53.49	54.48
6512	NASDAQ	MGRC	Wed, Apr 4, 2018	52.57	53.75	51.84	53.65
6511	NASDAQ	MGRC	Tue, Apr 3, 2018	53.11	53.63	52.77	53.15
6510	NASDAQ	MGRC	Mon, Apr 2, 2018	53.50	53.84	52.40	52.87
6509	NASDAQ	MGRC	Thu, Mar 29, 2018	53.61	54.69	53.59	53.69
6508	NASDAQ	MGRC	Wed, Mar 28, 2018	53.34	54.09	52.98	53.48
6507	NASDAQ	MGRC	Tue, Mar 27, 2018	54.06	54.11	52.97	53.21
6506	NASDAQ	MGRC	Mon, Mar 26, 2018	53.54	54.37	53.51	53.91
6505	NASDAQ	MGRC	Fri, Mar 23, 2018	54.79	55.22	52.91	52.91
6504	NASDAQ	MGRC	Thu, Mar 22, 2018	54.84	55.65	54.62	54.70
6503	NASDAQ	MGRC	Wed, Mar 21, 2018	53.62	55.21	52.78	55.10
6502	NASDAQ	MGRC	Tue, Mar 20, 2018	54.30	55.06	53.68	53.81
6501	NASDAQ	MGRC	Mon, Mar 19, 2018	53.72	54.86	53.50	54.28
6500	NASDAQ	MGRC	Fri, Mar 16, 2018	53.72	54.26	53.52	53.72
6499	NASDAQ	MGRC	Thu, Mar 15, 2018	53.04	54.22	52.54	53.69
6498	NASDAQ	MGRC	Wed, Mar 14, 2018	53.12	53.38	52.55	52.82
6497	NASDAQ	MGRC	Tue, Mar 13, 2018	52.74	53.20	52.53	52.83
6496	NASDAQ	MGRC	Mon, Mar 12, 2018	53.33	53.61	52.50	52.68
6495	NASDAQ	MGRC	Fri, Mar 9, 2018	51.58	53.57	51.58	53.24
6494	NASDAQ	MGRC	Thu, Mar 8, 2018	51.69	51.69	51.18	51.60
6493	NASDAQ	MGRC	Wed, Mar 7, 2018	50.58	51.65	50.58	51.46
6492	NASDAQ	MGRC	Tue, Mar 6, 2018	50.00	50.82	49.86	50.76
6491	NASDAQ	MGRC	Mon, Mar 5, 2018	50.35	50.80	48.74	50.00
6490	NASDAQ	MGRC	Fri, Mar 2, 2018	49.57	50.88	49.57	50.57
6489	NASDAQ	MGRC	Thu, Mar 1, 2018	50.41	50.85	49.75	49.96
6488	NASDAQ	MGRC	Wed, Feb 28, 2018	49.90	51.49	49.65	50.62
6487	NASDAQ	MGRC	Tue, Feb 27, 2018	48.47	49.18	47.71	47.95
6486	NASDAQ	MGRC	Mon, Feb 26, 2018	48.33	48.68	48.00	48.52
6485	NASDAQ	MGRC	Fri, Feb 23, 2018	48.11	48.48	47.44	48.32
6484	NASDAQ	MGRC	Thu, Feb 22, 2018	48.09	48.55	47.80	47.93
6483	NASDAQ	MGRC	Wed, Feb 21, 2018	48.18	49.21	47.85	48.03
6482	NASDAQ	MGRC	Tue, Feb 20, 2018	47.66	48.74	47.43	48.13
6481	NASDAQ	MGRC	Fri, Feb 16, 2018	47.59	48.43	47.52	47.90
6480	NASDAQ	MGRC	Thu, Feb 15, 2018	47.65	48.05	47.32	47.82
6479	NASDAQ	MGRC	Wed, Feb 14, 2018	46.53	47.57	46.53	47.39
6478	NASDAQ	MGRC	Tue, Feb 13, 2018	46.86	47.32	45.40	46.97
6477	NASDAQ	MGRC	Mon, Feb 12, 2018	46.72	47.57	45.82	47.15
6476	NASDAQ	MGRC	Fri, Feb 9, 2018	46.96	49.03	45.43	46.65
6475	NASDAQ	MGRC	Thu, Feb 8, 2018	47.59	47.83	46.46	46.58
6474	NASDAQ	MGRC	Wed, Feb 7, 2018	47.71	48.12	47.38	47.51
6473	NASDAQ	MGRC	Tue, Feb 6, 2018	46.72	48.61	46.72	47.81
6472	NASDAQ	MGRC	Mon, Feb 5, 2018	48.03	48.61	47.41	47.47
6471	NASDAQ	MGRC	Fri, Feb 2, 2018	47.30	49.00	45.45	48.29
6470	NASDAQ	MGRC	Thu, Feb 1, 2018	47.70	47.88	44.76	47.79
6469	NASDAQ	MGRC	Wed, Jan 31, 2018	48.99	49.00	47.80	47.80
6468	NASDAQ	MGRC	Tue, Jan 30, 2018	48.52	49.59	48.25	48.83
6467	NASDAQ	MGRC	Mon, Jan 29, 2018	49.17	49.35	48.68	48.72
6466	NASDAQ	MGRC	Fri, Jan 26, 2018	48.85	49.71	48.67	49.40
6465	NASDAQ	MGRC	Thu, Jan 25, 2018	49.48	49.48	47.79	48.63
6464	NASDAQ	MGRC	Wed, Jan 24, 2018	50.35	50.63	49.25	49.25
6463	NASDAQ	MGRC	Tue, Jan 23, 2018	50.30	50.61	50.14	50.36
6462	NASDAQ	MGRC	Mon, Jan 22, 2018	50.41	50.61	49.73	50.51
6461	NASDAQ	MGRC	Fri, Jan 19, 2018	49.76	50.69	49.64	50.52
6460	NASDAQ	MGRC	Thu, Jan 18, 2018	50.27	50.48	49.67	49.89
6459	NASDAQ	MGRC	Wed, Jan 17, 2018	49.62	50.47	48.93	50.14
6458	NASDAQ	MGRC	Tue, Jan 16, 2018	49.65	50.62	49.16	49.40
6457	NASDAQ	MGRC	Fri, Jan 12, 2018	49.00	50.09	48.98	49.66
6456	NASDAQ	MGRC	Thu, Jan 11, 2018	48.08	49.33	47.45	48.95
6455	NASDAQ	MGRC	Wed, Jan 10, 2018	47.95	49.32	47.74	47.92
6454	NASDAQ	MGRC	Tue, Jan 9, 2018	48.60	48.82	47.86	48.10
6453	NASDAQ	MGRC	Mon, Jan 8, 2018	48.93	49.04	48.31	48.60
6452	NASDAQ	MGRC	Fri, Jan 5, 2018	49.15	49.17	48.78	48.91
6451	NASDAQ	MGRC	Thu, Jan 4, 2018	48.69	49.49	48.52	49.01
6450	NASDAQ	MGRC	Wed, Jan 3, 2018	47.49	48.70	47.47	48.36
6449	NASDAQ	MGRC	Tue, Jan 2, 2018	47.34	47.58	46.80	47.46
6448	NASDAQ	MGRC	Fri, Dec 29, 2017	47.30	47.58	46.94	46.98
6447	NASDAQ	MGRC	Thu, Dec 28, 2017	47.25	47.44	46.87	47.22
6446	NASDAQ	MGRC	Wed, Dec 27, 2017	46.84	47.37	46.58	47.13
6445	NASDAQ	MGRC	Tue, Dec 26, 2017	47.01	47.43	46.68	46.83
6444	NASDAQ	MGRC	Fri, Dec 22, 2017	47.20	47.31	46.50	47.06
6443	NASDAQ	MGRC	Thu, Dec 21, 2017	47.01	47.58	46.74	47.18
6442	NASDAQ	MGRC	Wed, Dec 20, 2017	46.81	47.33	46.45	46.94
6441	NASDAQ	MGRC	Tue, Dec 19, 2017	46.74	46.84	46.21	46.58
6440	NASDAQ	MGRC	Mon, Dec 18, 2017	45.85	46.97	45.85	46.65
6439	NASDAQ	MGRC	Fri, Dec 15, 2017	44.65	45.75	44.54	45.56
6438	NASDAQ	MGRC	Thu, Dec 14, 2017	45.02	45.28	44.39	44.54
6437	NASDAQ	MGRC	Wed, Dec 13, 2017	44.72	45.70	44.67	45.10
6436	NASDAQ	MGRC	Tue, Dec 12, 2017	45.29	45.34	42.98	44.85
6435	NASDAQ	MGRC	Mon, Dec 11, 2017	45.80	45.87	44.95	45.17
6434	NASDAQ	MGRC	Fri, Dec 8, 2017	47.19	47.19	45.79	45.80
6433	NASDAQ	MGRC	Thu, Dec 7, 2017	47.01	47.99	46.86	46.88
6432	NASDAQ	MGRC	Wed, Dec 6, 2017	46.94	47.19	46.64	47.07
6431	NASDAQ	MGRC	Tue, Dec 5, 2017	47.20	47.72	46.76	46.89
6430	NASDAQ	MGRC	Mon, Dec 4, 2017	47.47	47.92	46.78	47.10
6429	NASDAQ	MGRC	Fri, Dec 1, 2017	47.74	47.85	45.87	46.95
6428	NASDAQ	MGRC	Thu, Nov 30, 2017	49.03	49.07	47.68	47.80
6427	NASDAQ	MGRC	Wed, Nov 29, 2017	48.30	49.02	48.30	48.88
6426	NASDAQ	MGRC	Tue, Nov 28, 2017	47.89	48.27	47.62	48.24
6425	NASDAQ	MGRC	Mon, Nov 27, 2017	47.39	48.04	47.39	47.75
6424	NASDAQ	MGRC	Fri, Nov 24, 2017	46.86	47.58	46.72	47.41
6423	NASDAQ	MGRC	Wed, Nov 22, 2017	46.48	46.89	46.39	46.72
6422	NASDAQ	MGRC	Tue, Nov 21, 2017	46.70	46.82	46.25	46.47
6421	NASDAQ	MGRC	Mon, Nov 20, 2017	46.31	46.75	46.00	46.47
6420	NASDAQ	MGRC	Fri, Nov 17, 2017	45.92	46.57	45.92	46.30
6419	NASDAQ	MGRC	Thu, Nov 16, 2017	46.09	46.44	45.83	46.10
6418	NASDAQ	MGRC	Wed, Nov 15, 2017	45.90	46.51	45.68	45.88
6417	NASDAQ	MGRC	Tue, Nov 14, 2017	46.07	47.42	45.99	46.24
6416	NASDAQ	MGRC	Mon, Nov 13, 2017	45.55	46.36	45.44	46.35
6415	NASDAQ	MGRC	Fri, Nov 10, 2017	45.96	46.25	45.75	45.83
6414	NASDAQ	MGRC	Thu, Nov 9, 2017	46.26	46.68	45.73	45.99
6413	NASDAQ	MGRC	Wed, Nov 8, 2017	46.31	47.23	46.06	46.59
6412	NASDAQ	MGRC	Tue, Nov 7, 2017	47.42	47.77	46.39	46.64
6411	NASDAQ	MGRC	Mon, Nov 6, 2017	48.08	48.08	47.11	47.59
6410	NASDAQ	MGRC	Fri, Nov 3, 2017	49.12	49.23	47.40	47.96
6409	NASDAQ	MGRC	Thu, Nov 2, 2017	49.11	49.63	48.45	49.13
6408	NASDAQ	MGRC	Wed, Nov 1, 2017	48.00	49.66	47.83	49.12
6407	NASDAQ	MGRC	Tue, Oct 31, 2017	44.61	45.18	44.04	44.70
6406	NASDAQ	MGRC	Mon, Oct 30, 2017	45.70	45.70	43.80	44.38
6405	NASDAQ	MGRC	Fri, Oct 27, 2017	45.16	45.93	44.81	45.73
6404	NASDAQ	MGRC	Thu, Oct 26, 2017	44.87	45.76	44.87	45.15
6403	NASDAQ	MGRC	Wed, Oct 25, 2017	44.98	45.14	44.59	44.77
6402	NASDAQ	MGRC	Tue, Oct 24, 2017	45.37	45.46	44.84	44.94
6401	NASDAQ	MGRC	Mon, Oct 23, 2017	45.43	45.43	44.57	45.23
6400	NASDAQ	MGRC	Fri, Oct 20, 2017	45.73	46.01	45.12	45.36
6399	NASDAQ	MGRC	Thu, Oct 19, 2017	45.75	46.08	45.16	45.40
6398	NASDAQ	MGRC	Wed, Oct 18, 2017	44.98	46.26	44.98	45.98
6397	NASDAQ	MGRC	Tue, Oct 17, 2017	45.25	45.62	44.81	44.95
6396	NASDAQ	MGRC	Mon, Oct 16, 2017	45.05	45.40	44.76	45.33
6395	NASDAQ	MGRC	Fri, Oct 13, 2017	46.48	46.48	44.92	45.58
6394	NASDAQ	MGRC	Thu, Oct 12, 2017	46.21	46.73	45.91	46.44
6393	NASDAQ	MGRC	Wed, Oct 11, 2017	45.96	46.35	45.85	46.22
6392	NASDAQ	MGRC	Tue, Oct 10, 2017	45.50	46.00	45.50	45.95
6391	NASDAQ	MGRC	Mon, Oct 9, 2017	45.63	45.66	45.06	45.41
6390	NASDAQ	MGRC	Fri, Oct 6, 2017	45.12	45.72	45.04	45.67
6389	NASDAQ	MGRC	Thu, Oct 5, 2017	44.82	45.44	44.57	45.13
6388	NASDAQ	MGRC	Wed, Oct 4, 2017	44.99	45.16	44.60	44.83
6387	NASDAQ	MGRC	Tue, Oct 3, 2017	44.49	45.14	44.49	44.98
6386	NASDAQ	MGRC	Mon, Oct 2, 2017	43.74	44.48	43.39	44.45
6385	NASDAQ	MGRC	Fri, Sep 29, 2017	44.02	44.30	43.55	43.75
6384	NASDAQ	MGRC	Thu, Sep 28, 2017	43.70	44.28	41.82	44.03
6383	NASDAQ	MGRC	Wed, Sep 27, 2017	43.04	44.24	42.67	43.84
6382	NASDAQ	MGRC	Tue, Sep 26, 2017	42.28	43.24	42.20	42.85
6381	NASDAQ	MGRC	Mon, Sep 25, 2017	41.88	42.67	41.57	42.16
6380	NASDAQ	MGRC	Fri, Sep 22, 2017	41.63	42.21	41.63	41.78
6379	NASDAQ	MGRC	Thu, Sep 21, 2017	41.75	42.25	41.41	41.51
6378	NASDAQ	MGRC	Wed, Sep 20, 2017	41.44	42.33	41.44	41.69
6377	NASDAQ	MGRC	Tue, Sep 19, 2017	40.99	41.73	40.96	41.45
6376	NASDAQ	MGRC	Mon, Sep 18, 2017	40.84	41.21	40.76	40.88
6375	NASDAQ	MGRC	Fri, Sep 15, 2017	41.04	41.04	40.15	40.69
6374	NASDAQ	MGRC	Thu, Sep 14, 2017	41.05	41.13	40.37	40.88
6373	NASDAQ	MGRC	Wed, Sep 13, 2017	40.71	41.07	40.64	40.98
6372	NASDAQ	MGRC	Tue, Sep 12, 2017	41.05	41.24	40.59	40.70
6371	NASDAQ	MGRC	Mon, Sep 11, 2017	41.24	41.42	40.72	41.05
6370	NASDAQ	MGRC	Fri, Sep 8, 2017	40.35	41.19	39.93	41.16
6369	NASDAQ	MGRC	Thu, Sep 7, 2017	39.53	40.36	39.24	40.35
6368	NASDAQ	MGRC	Wed, Sep 6, 2017	39.41	39.56	38.82	39.34
6367	NASDAQ	MGRC	Tue, Sep 5, 2017	39.70	40.02	39.11	39.34
6366	NASDAQ	MGRC	Fri, Sep 1, 2017	40.38	40.57	39.51	39.69
6365	NASDAQ	MGRC	Thu, Aug 31, 2017	39.49	40.64	39.11	40.37
6364	NASDAQ	MGRC	Wed, Aug 30, 2017	38.93	39.31	38.80	39.24
6363	NASDAQ	MGRC	Tue, Aug 29, 2017	38.51	39.20	38.32	38.92
6362	NASDAQ	MGRC	Mon, Aug 28, 2017	38.60	39.16	38.06	38.68
6361	NASDAQ	MGRC	Fri, Aug 25, 2017	38.76	38.93	38.16	38.57
6360	NASDAQ	MGRC	Thu, Aug 24, 2017	38.96	39.19	38.50	38.84
6359	NASDAQ	MGRC	Wed, Aug 23, 2017	38.68	39.24	38.45	38.72
6358	NASDAQ	MGRC	Tue, Aug 22, 2017	38.76	39.15	38.65	38.84
6357	NASDAQ	MGRC	Mon, Aug 21, 2017	38.63	38.80	38.42	38.61
6356	NASDAQ	MGRC	Fri, Aug 18, 2017	38.43	39.02	38.31	38.64
6355	NASDAQ	MGRC	Thu, Aug 17, 2017	38.98	39.27	38.61	38.62
6354	NASDAQ	MGRC	Wed, Aug 16, 2017	39.00	39.66	38.91	39.12
6353	NASDAQ	MGRC	Tue, Aug 15, 2017	39.60	39.60	38.65	38.98
6352	NASDAQ	MGRC	Mon, Aug 14, 2017	38.66	39.64	38.66	39.59
6351	NASDAQ	MGRC	Fri, Aug 11, 2017	38.77	38.77	38.18	38.49
6350	NASDAQ	MGRC	Thu, Aug 10, 2017	39.26	39.26	38.55	38.62
6349	NASDAQ	MGRC	Wed, Aug 9, 2017	39.27	39.68	39.19	39.45
6348	NASDAQ	MGRC	Tue, Aug 8, 2017	39.71	39.87	39.25	39.47
6347	NASDAQ	MGRC	Mon, Aug 7, 2017	41.49	41.61	39.77	39.81
6346	NASDAQ	MGRC	Fri, Aug 4, 2017	40.63	41.48	39.67	41.31
6345	NASDAQ	MGRC	Thu, Aug 3, 2017	37.29	41.31	36.85	40.46
6344	NASDAQ	MGRC	Wed, Aug 2, 2017	36.55	37.81	36.15	36.83
6343	NASDAQ	MGRC	Tue, Aug 1, 2017	35.80	36.55	35.42	36.54
6342	NASDAQ	MGRC	Mon, Jul 31, 2017	34.58	35.61	34.58	35.53
6341	NASDAQ	MGRC	Fri, Jul 28, 2017	34.71	34.91	34.16	34.53
6340	NASDAQ	MGRC	Thu, Jul 27, 2017	34.74	34.95	34.15	34.78
6339	NASDAQ	MGRC	Wed, Jul 26, 2017	34.76	34.94	34.43	34.54
6338	NASDAQ	MGRC	Tue, Jul 25, 2017	34.41	34.84	34.36	34.72
6337	NASDAQ	MGRC	Mon, Jul 24, 2017	34.65	34.77	34.10	34.51
6336	NASDAQ	MGRC	Fri, Jul 21, 2017	34.71	34.93	34.43	34.67
6335	NASDAQ	MGRC	Thu, Jul 20, 2017	34.80	34.95	34.09	34.49
6334	NASDAQ	MGRC	Wed, Jul 19, 2017	34.34	34.60	34.12	34.60
6333	NASDAQ	MGRC	Tue, Jul 18, 2017	33.45	34.34	33.24	34.20
6332	NASDAQ	MGRC	Mon, Jul 17, 2017	33.97	34.19	33.58	33.60
6331	NASDAQ	MGRC	Fri, Jul 14, 2017	33.93	34.22	33.87	33.96
6330	NASDAQ	MGRC	Thu, Jul 13, 2017	33.60	34.52	33.42	34.04
6329	NASDAQ	MGRC	Wed, Jul 12, 2017	34.13	34.59	33.58	33.69
6328	NASDAQ	MGRC	Tue, Jul 11, 2017	33.93	34.66	33.47	33.77
6327	NASDAQ	MGRC	Mon, Jul 10, 2017	34.45	34.62	33.60	33.94
6326	NASDAQ	MGRC	Fri, Jul 7, 2017	34.49	35.07	34.25	34.63
6325	NASDAQ	MGRC	Thu, Jul 6, 2017	34.30	34.62	33.84	34.43
6324	NASDAQ	MGRC	Wed, Jul 5, 2017	35.19	35.19	34.33	34.57
6323	NASDAQ	MGRC	Mon, Jul 3, 2017	34.67	35.44	34.36	35.31
6322	NASDAQ	MGRC	Fri, Jun 30, 2017	34.90	35.71	34.57	34.63
6321	NASDAQ	MGRC	Thu, Jun 29, 2017	35.42	35.42	34.65	34.84
6320	NASDAQ	MGRC	Wed, Jun 28, 2017	34.22	35.24	33.86	35.17
6319	NASDAQ	MGRC	Tue, Jun 27, 2017	33.98	34.49	33.85	34.10
6318	NASDAQ	MGRC	Mon, Jun 26, 2017	33.43	34.27	33.20	33.99
6317	NASDAQ	MGRC	Fri, Jun 23, 2017	32.96	33.79	32.94	33.48
6316	NASDAQ	MGRC	Thu, Jun 22, 2017	33.00	33.35	32.71	32.96
6315	NASDAQ	MGRC	Wed, Jun 21, 2017	33.34	33.37	33.00	33.05
6314	NASDAQ	MGRC	Tue, Jun 20, 2017	34.02	34.02	33.28	33.35
6313	NASDAQ	MGRC	Mon, Jun 19, 2017	34.22	34.35	33.80	34.10
6312	NASDAQ	MGRC	Fri, Jun 16, 2017	33.42	34.28	33.34	34.12
6311	NASDAQ	MGRC	Thu, Jun 15, 2017	33.68	33.89	33.46	33.69
6310	NASDAQ	MGRC	Wed, Jun 14, 2017	34.29	34.86	33.65	33.96
6309	NASDAQ	MGRC	Tue, Jun 13, 2017	34.46	34.54	33.98	34.21
6308	NASDAQ	MGRC	Mon, Jun 12, 2017	34.22	35.06	33.87	34.37
6307	NASDAQ	MGRC	Fri, Jun 9, 2017	33.84	34.39	33.58	34.24
6306	NASDAQ	MGRC	Thu, Jun 8, 2017	33.14	34.13	33.14	33.76
6305	NASDAQ	MGRC	Wed, Jun 7, 2017	33.25	33.54	32.94	33.21
6304	NASDAQ	MGRC	Tue, Jun 6, 2017	33.27	33.52	33.00	33.20
6303	NASDAQ	MGRC	Mon, Jun 5, 2017	33.79	33.84	33.22	33.23
6302	NASDAQ	MGRC	Fri, Jun 2, 2017	33.88	34.54	33.77	33.84
6301	NASDAQ	MGRC	Thu, Jun 1, 2017	33.31	33.91	33.22	33.88
6300	NASDAQ	MGRC	Wed, May 31, 2017	32.75	33.40	32.59	33.17
6299	NASDAQ	MGRC	Tue, May 30, 2017	32.71	32.78	32.09	32.61
6298	NASDAQ	MGRC	Fri, May 26, 2017	33.42	33.42	32.70	32.91
6297	NASDAQ	MGRC	Thu, May 25, 2017	33.57	33.62	33.17	33.36
6296	NASDAQ	MGRC	Wed, May 24, 2017	34.49	34.86	33.32	33.34
6295	NASDAQ	MGRC	Tue, May 23, 2017	34.81	34.99	34.09	34.46
6294	NASDAQ	MGRC	Mon, May 22, 2017	34.07	34.71	33.39	34.65
6293	NASDAQ	MGRC	Fri, May 19, 2017	33.87	34.26	33.68	34.01
6292	NASDAQ	MGRC	Thu, May 18, 2017	34.05	34.17	33.70	33.88
6291	NASDAQ	MGRC	Wed, May 17, 2017	35.31	35.48	34.11	34.21
6290	NASDAQ	MGRC	Tue, May 16, 2017	36.04	36.19	35.51	35.71
6289	NASDAQ	MGRC	Mon, May 15, 2017	36.09	36.39	35.93	36.05
6288	NASDAQ	MGRC	Fri, May 12, 2017	35.92	36.43	35.68	35.91
6287	NASDAQ	MGRC	Thu, May 11, 2017	36.16	36.16	35.36	35.97
6286	NASDAQ	MGRC	Wed, May 10, 2017	36.19	36.53	35.85	36.40
6285	NASDAQ	MGRC	Tue, May 9, 2017	34.79	37.31	34.79	36.28
6284	NASDAQ	MGRC	Mon, May 8, 2017	34.88	35.25	34.29	34.72
6283	NASDAQ	MGRC	Fri, May 5, 2017	35.40	35.42	34.71	34.92
6282	NASDAQ	MGRC	Thu, May 4, 2017	37.00	37.00	35.39	35.49
6281	NASDAQ	MGRC	Wed, May 3, 2017	37.00	38.23	36.04	36.90
6280	NASDAQ	MGRC	Tue, May 2, 2017	34.83	35.07	34.46	34.70
6279	NASDAQ	MGRC	Mon, May 1, 2017	34.89	35.05	34.59	34.72
6278	NASDAQ	MGRC	Fri, Apr 28, 2017	35.35	35.45	34.65	34.81
6277	NASDAQ	MGRC	Thu, Apr 27, 2017	35.75	36.14	35.23	35.34
6276	NASDAQ	MGRC	Wed, Apr 26, 2017	35.02	36.12	35.02	35.78
6275	NASDAQ	MGRC	Tue, Apr 25, 2017	35.18	35.36	34.99	35.13
6274	NASDAQ	MGRC	Mon, Apr 24, 2017	35.08	35.45	34.83	34.95
6273	NASDAQ	MGRC	Fri, Apr 21, 2017	34.22	34.89	34.22	34.66
6272	NASDAQ	MGRC	Thu, Apr 20, 2017	33.55	34.54	33.39	34.28
6271	NASDAQ	MGRC	Wed, Apr 19, 2017	33.88	34.12	33.33	33.50
6270	NASDAQ	MGRC	Tue, Apr 18, 2017	32.77	33.73	32.77	33.69
6269	NASDAQ	MGRC	Mon, Apr 17, 2017	32.72	33.42	32.64	33.19
6268	NASDAQ	MGRC	Thu, Apr 13, 2017	33.14	33.40	32.65	32.74
6267	NASDAQ	MGRC	Wed, Apr 12, 2017	33.67	33.67	33.05	33.12
6266	NASDAQ	MGRC	Tue, Apr 11, 2017	33.10	34.00	33.10	33.84
6265	NASDAQ	MGRC	Mon, Apr 10, 2017	33.43	33.75	33.27	33.55
6264	NASDAQ	MGRC	Fri, Apr 7, 2017	33.19	33.49	33.10	33.36
6263	NASDAQ	MGRC	Thu, Apr 6, 2017	33.05	33.40	32.70	33.38
6262	NASDAQ	MGRC	Wed, Apr 5, 2017	32.92	33.56	32.74	32.88
6261	NASDAQ	MGRC	Tue, Apr 4, 2017	33.11	33.19	32.50	32.80
6260	NASDAQ	MGRC	Mon, Apr 3, 2017	33.59	33.79	33.03	33.03
6259	NASDAQ	MGRC	Fri, Mar 31, 2017	33.15	33.91	33.15	33.57
6258	NASDAQ	MGRC	Thu, Mar 30, 2017	33.29	33.46	33.12	33.26
6257	NASDAQ	MGRC	Wed, Mar 29, 2017	33.10	33.48	33.00	33.31
6256	NASDAQ	MGRC	Tue, Mar 28, 2017	32.60	33.28	32.42	33.23
6255	NASDAQ	MGRC	Mon, Mar 27, 2017	32.27	32.87	32.21	32.72
6254	NASDAQ	MGRC	Fri, Mar 24, 2017	32.87	33.20	32.49	32.65
6253	NASDAQ	MGRC	Thu, Mar 23, 2017	32.62	33.12	32.62	32.84
6252	NASDAQ	MGRC	Wed, Mar 22, 2017	32.92	33.37	32.50	32.66
6251	NASDAQ	MGRC	Tue, Mar 21, 2017	34.15	34.15	32.88	32.93
6250	NASDAQ	MGRC	Mon, Mar 20, 2017	34.54	34.54	33.92	34.08
6249	NASDAQ	MGRC	Fri, Mar 17, 2017	34.06	34.64	33.50	34.55
6248	NASDAQ	MGRC	Thu, Mar 16, 2017	34.41	34.61	34.25	34.27
6247	NASDAQ	MGRC	Wed, Mar 15, 2017	33.72	34.43	33.67	34.30
6246	NASDAQ	MGRC	Tue, Mar 14, 2017	33.63	33.79	33.32	33.65
6245	NASDAQ	MGRC	Mon, Mar 13, 2017	33.47	33.93	33.37	33.74
6244	NASDAQ	MGRC	Fri, Mar 10, 2017	33.14	33.94	32.79	33.77
6243	NASDAQ	MGRC	Thu, Mar 9, 2017	33.11	33.40	32.81	32.90
6242	NASDAQ	MGRC	Wed, Mar 8, 2017	34.10	34.21	33.16	33.18
6241	NASDAQ	MGRC	Tue, Mar 7, 2017	34.11	34.55	34.01	34.14
6240	NASDAQ	MGRC	Mon, Mar 6, 2017	34.09	34.30	33.56	34.15
6239	NASDAQ	MGRC	Fri, Mar 3, 2017	34.64	34.64	34.03	34.18
6238	NASDAQ	MGRC	Thu, Mar 2, 2017	34.95	34.98	33.80	34.57
6237	NASDAQ	MGRC	Wed, Mar 1, 2017	36.50	37.46	34.43	35.04
6236	NASDAQ	MGRC	Tue, Feb 28, 2017	37.90	37.90	36.69	37.63
6235	NASDAQ	MGRC	Mon, Feb 27, 2017	37.95	38.38	37.86	37.95
6234	NASDAQ	MGRC	Fri, Feb 24, 2017	38.04	38.60	37.46	37.99
6233	NASDAQ	MGRC	Thu, Feb 23, 2017	38.58	38.58	37.88	38.35
6232	NASDAQ	MGRC	Wed, Feb 22, 2017	38.63	38.67	37.96	38.44
6231	NASDAQ	MGRC	Tue, Feb 21, 2017	38.92	38.92	38.29	38.73
6230	NASDAQ	MGRC	Fri, Feb 17, 2017	38.60	38.91	38.47	38.78
6229	NASDAQ	MGRC	Thu, Feb 16, 2017	38.67	39.18	38.31	38.74
6228	NASDAQ	MGRC	Wed, Feb 15, 2017	38.05	38.84	38.05	38.65
6227	NASDAQ	MGRC	Tue, Feb 14, 2017	38.00	38.28	37.77	38.25
6226	NASDAQ	MGRC	Mon, Feb 13, 2017	38.00	38.38	37.84	38.20
6225	NASDAQ	MGRC	Fri, Feb 10, 2017	37.68	37.97	37.47	37.94
6224	NASDAQ	MGRC	Thu, Feb 9, 2017	37.30	37.69	36.87	37.46
6223	NASDAQ	MGRC	Wed, Feb 8, 2017	37.55	37.55	36.70	37.11
6222	NASDAQ	MGRC	Tue, Feb 7, 2017	38.30	38.40	37.28	37.69
6221	NASDAQ	MGRC	Mon, Feb 6, 2017	38.72	38.75	38.09	38.16
6220	NASDAQ	MGRC	Fri, Feb 3, 2017	38.67	38.90	38.50	38.76
6219	NASDAQ	MGRC	Thu, Feb 2, 2017	38.42	38.64	38.04	38.47
6218	NASDAQ	MGRC	Wed, Feb 1, 2017	38.48	38.90	38.03	38.43
6217	NASDAQ	MGRC	Tue, Jan 31, 2017	38.21	38.47	37.84	38.28
6216	NASDAQ	MGRC	Mon, Jan 30, 2017	39.19	39.19	38.29	38.29
6215	NASDAQ	MGRC	Fri, Jan 27, 2017	39.49	39.49	38.71	39.28
6214	NASDAQ	MGRC	Thu, Jan 26, 2017	39.25	39.49	39.09	39.24
6213	NASDAQ	MGRC	Wed, Jan 25, 2017	38.81	39.30	38.81	39.06
6212	NASDAQ	MGRC	Tue, Jan 24, 2017	37.74	38.74	37.61	38.52
6211	NASDAQ	MGRC	Mon, Jan 23, 2017	37.71	38.00	37.50	37.69
6210	NASDAQ	MGRC	Fri, Jan 20, 2017	37.23	37.94	37.23	37.68
6209	NASDAQ	MGRC	Thu, Jan 19, 2017	37.92	38.08	37.06	37.23
6208	NASDAQ	MGRC	Wed, Jan 18, 2017	37.40	38.13	37.18	37.99
6207	NASDAQ	MGRC	Tue, Jan 17, 2017	38.09	38.12	37.47	37.48
6206	NASDAQ	MGRC	Fri, Jan 13, 2017	37.70	38.21	37.58	38.11
6205	NASDAQ	MGRC	Thu, Jan 12, 2017	37.97	37.97	37.03	37.52
6204	NASDAQ	MGRC	Wed, Jan 11, 2017	38.58	38.58	37.66	38.36
6203	NASDAQ	MGRC	Tue, Jan 10, 2017	36.96	38.57	36.76	38.42
6202	NASDAQ	MGRC	Mon, Jan 9, 2017	37.25	37.48	36.70	36.75
6201	NASDAQ	MGRC	Fri, Jan 6, 2017	38.67	38.67	37.41	37.47
6200	NASDAQ	MGRC	Thu, Jan 5, 2017	38.18	38.74	37.75	38.47
6199	NASDAQ	MGRC	Wed, Jan 4, 2017	38.29	38.63	37.85	38.15
6198	NASDAQ	MGRC	Tue, Jan 3, 2017	39.32	39.44	37.89	38.09
6197	NASDAQ	MGRC	Fri, Dec 30, 2016	39.25	39.25	38.78	39.19
6196	NASDAQ	MGRC	Thu, Dec 29, 2016	39.11	39.38	38.76	39.10
6195	NASDAQ	MGRC	Wed, Dec 28, 2016	39.09	39.18	38.71	38.97
6194	NASDAQ	MGRC	Tue, Dec 27, 2016	38.99	39.52	38.86	39.06
6193	NASDAQ	MGRC	Fri, Dec 23, 2016	38.58	39.14	38.26	39.03
6192	NASDAQ	MGRC	Thu, Dec 22, 2016	39.83	39.84	38.81	38.99
6191	NASDAQ	MGRC	Wed, Dec 21, 2016	39.56	39.86	39.06	39.76
6190	NASDAQ	MGRC	Tue, Dec 20, 2016	39.01	39.74	39.01	39.57
6189	NASDAQ	MGRC	Mon, Dec 19, 2016	38.60	39.25	38.51	39.06
6188	NASDAQ	MGRC	Fri, Dec 16, 2016	39.32	39.50	38.53	39.32
6187	NASDAQ	MGRC	Thu, Dec 15, 2016	38.86	39.45	38.71	39.11
6186	NASDAQ	MGRC	Wed, Dec 14, 2016	38.35	38.91	38.35	38.82
6185	NASDAQ	MGRC	Tue, Dec 13, 2016	39.24	39.45	38.51	38.58
6184	NASDAQ	MGRC	Mon, Dec 12, 2016	39.00	39.20	38.75	39.08
6183	NASDAQ	MGRC	Fri, Dec 9, 2016	38.50	38.97	38.46	38.94
6182	NASDAQ	MGRC	Thu, Dec 8, 2016	37.92	38.49	37.79	38.47
6181	NASDAQ	MGRC	Wed, Dec 7, 2016	37.56	38.21	37.56	37.92
6180	NASDAQ	MGRC	Tue, Dec 6, 2016	37.24	37.94	36.66	37.81
6179	NASDAQ	MGRC	Mon, Dec 5, 2016	36.65	37.24	36.48	37.18
6178	NASDAQ	MGRC	Fri, Dec 2, 2016	35.06	36.55	35.06	36.50
6177	NASDAQ	MGRC	Thu, Dec 1, 2016	37.11	37.21	34.69	35.48
6176	NASDAQ	MGRC	Wed, Nov 30, 2016	37.09	37.40	36.85	36.92
6175	NASDAQ	MGRC	Tue, Nov 29, 2016	36.99	37.24	36.77	36.89
6174	NASDAQ	MGRC	Mon, Nov 28, 2016	36.75	37.05	36.60	36.92
6173	NASDAQ	MGRC	Fri, Nov 25, 2016	37.00	37.10	36.85	37.00
6172	NASDAQ	MGRC	Wed, Nov 23, 2016	37.00	37.11	36.71	36.85
6171	NASDAQ	MGRC	Tue, Nov 22, 2016	36.35	37.16	36.14	36.99
6170	NASDAQ	MGRC	Mon, Nov 21, 2016	35.97	36.51	35.76	36.35
6169	NASDAQ	MGRC	Fri, Nov 18, 2016	35.89	36.09	35.61	36.03
6168	NASDAQ	MGRC	Thu, Nov 17, 2016	36.08	36.13	33.06	35.75
6167	NASDAQ	MGRC	Wed, Nov 16, 2016	36.09	36.15	35.80	36.01
6166	NASDAQ	MGRC	Tue, Nov 15, 2016	36.62	36.91	36.05	36.19
6165	NASDAQ	MGRC	Mon, Nov 14, 2016	36.82	37.00	36.38	36.72
6164	NASDAQ	MGRC	Fri, Nov 11, 2016	36.51	36.60	35.88	36.56
6163	NASDAQ	MGRC	Thu, Nov 10, 2016	37.00	37.25	36.00	36.25
6162	NASDAQ	MGRC	Wed, Nov 9, 2016	35.55	36.76	35.07	36.67
6161	NASDAQ	MGRC	Tue, Nov 8, 2016	32.92	36.11	32.69	36.00
6160	NASDAQ	MGRC	Mon, Nov 7, 2016	32.10	33.21	32.07	32.90
6159	NASDAQ	MGRC	Fri, Nov 4, 2016	32.20	32.34	31.85	31.85
6158	NASDAQ	MGRC	Thu, Nov 3, 2016	32.07	32.38	31.45	32.15
6157	NASDAQ	MGRC	Wed, Nov 2, 2016	30.44	32.96	29.99	32.20
6156	NASDAQ	MGRC	Tue, Nov 1, 2016	30.01	30.11	29.35	29.66
6155	NASDAQ	MGRC	Mon, Oct 31, 2016	29.95	30.38	29.67	30.10
6154	NASDAQ	MGRC	Fri, Oct 28, 2016	29.64	30.10	29.46	30.01
6153	NASDAQ	MGRC	Thu, Oct 27, 2016	29.63	29.93	29.27	29.64
6152	NASDAQ	MGRC	Wed, Oct 26, 2016	30.09	30.36	29.61	29.66
6151	NASDAQ	MGRC	Tue, Oct 25, 2016	31.08	31.29	30.08	30.23
6150	NASDAQ	MGRC	Mon, Oct 24, 2016	30.80	31.25	30.80	31.23
6149	NASDAQ	MGRC	Fri, Oct 21, 2016	30.28	30.63	30.28	30.60
6148	NASDAQ	MGRC	Thu, Oct 20, 2016	30.48	30.74	30.26	30.52
6147	NASDAQ	MGRC	Wed, Oct 19, 2016	30.47	30.79	30.16	30.45
6146	NASDAQ	MGRC	Tue, Oct 18, 2016	30.72	30.72	30.22	30.46
6145	NASDAQ	MGRC	Mon, Oct 17, 2016	30.27	30.50	30.25	30.46
6144	NASDAQ	MGRC	Fri, Oct 14, 2016	30.51	30.74	30.30	30.37
6143	NASDAQ	MGRC	Thu, Oct 13, 2016	30.85	30.85	30.35	30.44
6142	NASDAQ	MGRC	Wed, Oct 12, 2016	31.19	31.47	30.89	31.38
6141	NASDAQ	MGRC	Tue, Oct 11, 2016	31.62	31.62	30.94	31.08
6140	NASDAQ	MGRC	Mon, Oct 10, 2016	31.95	32.14	31.68	31.69
6139	NASDAQ	MGRC	Fri, Oct 7, 2016	32.32	32.47	31.47	31.73
6138	NASDAQ	MGRC	Thu, Oct 6, 2016	31.81	32.16	31.64	32.03
6137	NASDAQ	MGRC	Wed, Oct 5, 2016	31.77	32.00	31.57	31.78
6136	NASDAQ	MGRC	Tue, Oct 4, 2016	31.67	31.89	31.50	31.63
6135	NASDAQ	MGRC	Mon, Oct 3, 2016	31.51	31.73	31.44	31.66
6134	NASDAQ	MGRC	Fri, Sep 30, 2016	31.32	31.88	31.09	31.71
6133	NASDAQ	MGRC	Thu, Sep 29, 2016	31.49	31.68	31.18	31.20
6132	NASDAQ	MGRC	Wed, Sep 28, 2016	31.17	31.56	31.17	31.50
6131	NASDAQ	MGRC	Tue, Sep 27, 2016	31.29	31.49	31.04	31.25
6130	NASDAQ	MGRC	Mon, Sep 26, 2016	31.62	31.86	31.29	31.30
6129	NASDAQ	MGRC	Fri, Sep 23, 2016	31.81	32.05	31.71	31.74
6128	NASDAQ	MGRC	Thu, Sep 22, 2016	31.79	32.05	31.57	31.96
6127	NASDAQ	MGRC	Wed, Sep 21, 2016	31.46	31.83	31.05	31.51
6126	NASDAQ	MGRC	Tue, Sep 20, 2016	31.95	32.47	31.36	31.36
6125	NASDAQ	MGRC	Mon, Sep 19, 2016	31.67	32.26	31.28	31.69
6124	NASDAQ	MGRC	Fri, Sep 16, 2016	31.81	31.95	31.36	31.41
6123	NASDAQ	MGRC	Thu, Sep 15, 2016	31.42	32.06	31.41	31.80
6122	NASDAQ	MGRC	Wed, Sep 14, 2016	31.49	31.97	31.28	31.32
6121	NASDAQ	MGRC	Tue, Sep 13, 2016	31.69	31.85	31.29	31.35
6120	NASDAQ	MGRC	Mon, Sep 12, 2016	31.97	32.33	31.85	31.95
6119	NASDAQ	MGRC	Fri, Sep 9, 2016	32.22	32.75	32.05	32.05
6118	NASDAQ	MGRC	Thu, Sep 8, 2016	32.62	33.35	32.51	32.59
6117	NASDAQ	MGRC	Wed, Sep 7, 2016	32.53	32.80	32.18	32.72
6116	NASDAQ	MGRC	Tue, Sep 6, 2016	32.76	33.01	32.49	32.62
6115	NASDAQ	MGRC	Fri, Sep 2, 2016	32.40	33.01	32.40	32.70
6114	NASDAQ	MGRC	Thu, Sep 1, 2016	32.12	32.25	31.75	32.23
6113	NASDAQ	MGRC	Wed, Aug 31, 2016	32.09	32.48	31.84	31.97
6112	NASDAQ	MGRC	Tue, Aug 30, 2016	31.91	32.07	31.85	32.02
6111	NASDAQ	MGRC	Mon, Aug 29, 2016	32.14	32.14	31.63	31.84
6110	NASDAQ	MGRC	Fri, Aug 26, 2016	31.88	32.39	31.83	31.97
6109	NASDAQ	MGRC	Thu, Aug 25, 2016	31.87	32.35	31.77	31.99
6108	NASDAQ	MGRC	Wed, Aug 24, 2016	32.12	32.12	31.73	31.83
6107	NASDAQ	MGRC	Tue, Aug 23, 2016	31.76	32.39	31.59	32.01
6106	NASDAQ	MGRC	Mon, Aug 22, 2016	31.45	31.66	31.28	31.54
6105	NASDAQ	MGRC	Fri, Aug 19, 2016	31.56	31.60	31.41	31.46
6104	NASDAQ	MGRC	Thu, Aug 18, 2016	31.35	31.63	31.28	31.56
6103	NASDAQ	MGRC	Wed, Aug 17, 2016	32.16	32.16	31.25	31.28
6102	NASDAQ	MGRC	Tue, Aug 16, 2016	31.60	32.27	31.33	32.12
6101	NASDAQ	MGRC	Mon, Aug 15, 2016	31.28	31.70	31.28	31.64
6100	NASDAQ	MGRC	Fri, Aug 12, 2016	31.30	31.45	31.02	31.28
6099	NASDAQ	MGRC	Thu, Aug 11, 2016	31.19	31.48	30.90	31.27
6098	NASDAQ	MGRC	Wed, Aug 10, 2016	30.79	31.39	30.07	31.07
6097	NASDAQ	MGRC	Tue, Aug 9, 2016	31.31	31.54	30.81	30.88
6096	NASDAQ	MGRC	Mon, Aug 8, 2016	31.42	31.65	31.15	31.24
6095	NASDAQ	MGRC	Fri, Aug 5, 2016	31.50	31.69	31.41	31.49
6094	NASDAQ	MGRC	Thu, Aug 4, 2016	31.54	31.56	31.11	31.50
6093	NASDAQ	MGRC	Wed, Aug 3, 2016	31.40	31.98	30.78	31.46
6092	NASDAQ	MGRC	Tue, Aug 2, 2016	31.56	31.95	30.76	31.35
6091	NASDAQ	MGRC	Mon, Aug 1, 2016	31.78	31.96	31.36	31.56
6090	NASDAQ	MGRC	Fri, Jul 29, 2016	31.89	32.08	31.40	31.87
6089	NASDAQ	MGRC	Thu, Jul 28, 2016	31.91	31.91	31.36	31.80
6088	NASDAQ	MGRC	Wed, Jul 27, 2016	31.96	31.99	31.54	31.98
6087	NASDAQ	MGRC	Tue, Jul 26, 2016	32.08	32.33	31.67	31.79
6086	NASDAQ	MGRC	Mon, Jul 25, 2016	32.20	32.29	31.91	31.96
6085	NASDAQ	MGRC	Fri, Jul 22, 2016	32.26	32.55	32.12	32.16
6084	NASDAQ	MGRC	Thu, Jul 21, 2016	32.22	32.87	32.11	32.16
6083	NASDAQ	MGRC	Wed, Jul 20, 2016	31.37	32.28	30.66	32.19
6082	NASDAQ	MGRC	Tue, Jul 19, 2016	31.23	31.69	31.11	31.28
6081	NASDAQ	MGRC	Mon, Jul 18, 2016	31.67	31.84	31.08	31.38
6080	NASDAQ	MGRC	Fri, Jul 15, 2016	31.84	31.92	31.37	31.66
6079	NASDAQ	MGRC	Thu, Jul 14, 2016	31.76	32.04	31.57	31.60
6078	NASDAQ	MGRC	Wed, Jul 13, 2016	31.47	31.68	31.33	31.57
6077	NASDAQ	MGRC	Tue, Jul 12, 2016	31.45	32.10	31.26	31.67
6076	NASDAQ	MGRC	Mon, Jul 11, 2016	30.99	31.58	30.97	31.34
6075	NASDAQ	MGRC	Fri, Jul 8, 2016	30.62	31.40	30.16	30.92
6074	NASDAQ	MGRC	Thu, Jul 7, 2016	30.41	30.84	30.15	30.37
6073	NASDAQ	MGRC	Wed, Jul 6, 2016	30.21	30.67	30.08	30.42
6072	NASDAQ	MGRC	Tue, Jul 5, 2016	30.17	30.32	29.85	30.28
6071	NASDAQ	MGRC	Fri, Jul 1, 2016	30.61	30.61	30.17	30.38
6070	NASDAQ	MGRC	Thu, Jun 30, 2016	29.99	30.59	29.69	30.59
6069	NASDAQ	MGRC	Wed, Jun 29, 2016	29.76	30.11	29.69	29.93
6068	NASDAQ	MGRC	Tue, Jun 28, 2016	29.50	29.76	29.26	29.52
6067	NASDAQ	MGRC	Mon, Jun 27, 2016	29.23	29.50	28.88	29.17
6066	NASDAQ	MGRC	Fri, Jun 24, 2016	29.54	30.18	29.24	29.43
6065	NASDAQ	MGRC	Thu, Jun 23, 2016	29.96	31.06	29.84	30.79
6064	NASDAQ	MGRC	Wed, Jun 22, 2016	30.12	30.20	29.63	29.64
6063	NASDAQ	MGRC	Tue, Jun 21, 2016	30.21	30.62	29.77	30.17
6062	NASDAQ	MGRC	Mon, Jun 20, 2016	29.57	30.37	29.57	30.08
6061	NASDAQ	MGRC	Fri, Jun 17, 2016	30.27	30.27	29.18	29.29
6060	NASDAQ	MGRC	Thu, Jun 16, 2016	29.83	30.21	29.47	30.17
6059	NASDAQ	MGRC	Wed, Jun 15, 2016	30.20	30.20	29.83	30.03
6058	NASDAQ	MGRC	Tue, Jun 14, 2016	30.12	30.36	30.01	30.24
6057	NASDAQ	MGRC	Mon, Jun 13, 2016	30.16	30.56	29.86	30.21
6056	NASDAQ	MGRC	Fri, Jun 10, 2016	30.00	30.32	29.80	30.17
6055	NASDAQ	MGRC	Thu, Jun 9, 2016	30.09	30.48	29.97	30.25
6054	NASDAQ	MGRC	Wed, Jun 8, 2016	30.24	30.39	30.10	30.26
6053	NASDAQ	MGRC	Tue, Jun 7, 2016	29.50	30.63	29.50	30.20
6052	NASDAQ	MGRC	Mon, Jun 6, 2016	28.59	29.56	28.50	29.49
6051	NASDAQ	MGRC	Fri, Jun 3, 2016	28.50	28.82	28.42	28.45
6050	NASDAQ	MGRC	Thu, Jun 2, 2016	28.57	28.85	28.42	28.51
6049	NASDAQ	MGRC	Wed, Jun 1, 2016	28.53	28.74	28.15	28.73
6048	NASDAQ	MGRC	Tue, May 31, 2016	28.36	28.86	28.13	28.53
6047	NASDAQ	MGRC	Fri, May 27, 2016	28.28	28.65	28.26	28.41
6046	NASDAQ	MGRC	Thu, May 26, 2016	28.17	28.60	28.10	28.20
6045	NASDAQ	MGRC	Wed, May 25, 2016	28.12	28.20	27.65	28.05
6044	NASDAQ	MGRC	Tue, May 24, 2016	27.40	28.02	27.40	27.99
6043	NASDAQ	MGRC	Mon, May 23, 2016	27.43	27.67	27.22	27.33
6042	NASDAQ	MGRC	Fri, May 20, 2016	27.25	27.61	26.88	27.45
6041	NASDAQ	MGRC	Thu, May 19, 2016	26.74	27.30	26.74	27.09
6040	NASDAQ	MGRC	Wed, May 18, 2016	26.78	27.08	26.68	26.91
6039	NASDAQ	MGRC	Tue, May 17, 2016	26.77	27.08	26.61	26.79
6038	NASDAQ	MGRC	Mon, May 16, 2016	26.79	27.19	26.60	26.88
6037	NASDAQ	MGRC	Fri, May 13, 2016	26.61	26.92	26.50	26.69
6036	NASDAQ	MGRC	Thu, May 12, 2016	26.63	26.85	26.49	26.75
6035	NASDAQ	MGRC	Wed, May 11, 2016	26.27	26.55	26.01	26.34
6034	NASDAQ	MGRC	Tue, May 10, 2016	26.04	26.47	25.53	26.23
6033	NASDAQ	MGRC	Mon, May 9, 2016	26.11	26.30	25.95	26.01
6032	NASDAQ	MGRC	Fri, May 6, 2016	26.04	26.15	25.48	26.14
6031	NASDAQ	MGRC	Thu, May 5, 2016	26.17	26.46	25.88	26.20
6030	NASDAQ	MGRC	Wed, May 4, 2016	24.71	26.04	24.00	25.99
6029	NASDAQ	MGRC	Tue, May 3, 2016	24.22	24.99	24.00	24.46
6028	NASDAQ	MGRC	Mon, May 2, 2016	24.38	24.60	24.16	24.47
6027	NASDAQ	MGRC	Fri, Apr 29, 2016	24.46	24.61	24.27	24.38
6026	NASDAQ	MGRC	Thu, Apr 28, 2016	24.56	24.97	24.09	24.62
6025	NASDAQ	MGRC	Wed, Apr 27, 2016	24.79	24.87	24.26	24.61
6024	NASDAQ	MGRC	Tue, Apr 26, 2016	24.46	24.86	24.25	24.86
6023	NASDAQ	MGRC	Mon, Apr 25, 2016	24.65	25.08	24.33	24.42
6022	NASDAQ	MGRC	Fri, Apr 22, 2016	24.55	24.85	24.54	24.78
6021	NASDAQ	MGRC	Thu, Apr 21, 2016	24.31	24.79	24.11	24.58
6020	NASDAQ	MGRC	Wed, Apr 20, 2016	24.32	24.47	23.87	24.31
6019	NASDAQ	MGRC	Tue, Apr 19, 2016	24.26	24.33	24.10	24.25
6018	NASDAQ	MGRC	Mon, Apr 18, 2016	24.27	24.44	24.04	24.08
6017	NASDAQ	MGRC	Fri, Apr 15, 2016	24.05	24.55	23.80	24.44
6016	NASDAQ	MGRC	Thu, Apr 14, 2016	23.68	24.09	23.51	24.03
6015	NASDAQ	MGRC	Wed, Apr 13, 2016	23.27	23.79	23.16	23.74
6014	NASDAQ	MGRC	Tue, Apr 12, 2016	23.35	23.65	23.21	23.40
6013	NASDAQ	MGRC	Mon, Apr 11, 2016	23.68	23.95	23.34	23.35
6012	NASDAQ	MGRC	Fri, Apr 8, 2016	23.90	24.20	23.42	23.56
6011	NASDAQ	MGRC	Thu, Apr 7, 2016	23.94	23.94	22.40	23.66
6010	NASDAQ	MGRC	Wed, Apr 6, 2016	24.19	24.23	23.68	24.04
6009	NASDAQ	MGRC	Tue, Apr 5, 2016	24.64	24.64	24.64	24.07
6008	NASDAQ	MGRC	Mon, Apr 4, 2016	24.84	25.73	24.47	24.64
6007	NASDAQ	MGRC	Fri, Apr 1, 2016	24.81	25.26	24.67	24.79
6006	NASDAQ	MGRC	Thu, Mar 31, 2016	25.29	25.34	25.16	25.35
6005	NASDAQ	MGRC	Wed, Mar 30, 2016	25.29	25.75	25.29	25.35
6004	NASDAQ	MGRC	Tue, Mar 29, 2016	24.47	25.24	24.01	25.29
6003	NASDAQ	MGRC	Mon, Mar 28, 2016	24.24	24.31	24.03	24.03
6002	NASDAQ	MGRC	Thu, Mar 24, 2016	24.46	24.46	24.46	24.26
6001	NASDAQ	MGRC	Wed, Mar 23, 2016	25.04	25.04	24.42	24.46
6000	NASDAQ	MGRC	Tue, Mar 22, 2016	25.13	25.31	24.88	25.13
5999	NASDAQ	MGRC	Mon, Mar 21, 2016	25.35	25.57	25.09	25.32
5998	NASDAQ	MGRC	Fri, Mar 18, 2016	24.81	25.34	24.68	25.24
5997	NASDAQ	MGRC	Thu, Mar 17, 2016	24.28	24.85	23.74	24.65
5996	NASDAQ	MGRC	Wed, Mar 16, 2016	24.78	24.88	24.10	24.22
5995	NASDAQ	MGRC	Tue, Mar 15, 2016	24.86	24.86	24.86	24.95
5994	NASDAQ	MGRC	Mon, Mar 14, 2016	25.45	25.69	24.56	24.93
5993	NASDAQ	MGRC	Fri, Mar 11, 2016	25.19	25.53	25.08	25.53
5992	NASDAQ	MGRC	Thu, Mar 10, 2016	25.13	25.92	24.85	25.48
5991	NASDAQ	MGRC	Wed, Mar 9, 2016	25.24	25.24	25.24	25.48
5990	NASDAQ	MGRC	Tue, Mar 8, 2016	24.93	25.55	24.77	25.03
5989	NASDAQ	MGRC	Mon, Mar 7, 2016	24.97	25.29	24.77	25.03
5988	NASDAQ	MGRC	Fri, Mar 4, 2016	24.93	24.93	24.93	25.13
5987	NASDAQ	MGRC	Thu, Mar 3, 2016	24.86	24.86	24.86	24.93
5986	NASDAQ	MGRC	Wed, Mar 2, 2016	24.85	25.28	23.92	24.83
5985	NASDAQ	MGRC	Tue, Mar 1, 2016	24.60	24.60	24.60	24.83
5984	NASDAQ	MGRC	Mon, Feb 29, 2016	24.64	25.45	24.05	24.63
5983	NASDAQ	MGRC	Fri, Feb 26, 2016	26.46	26.61	24.41	24.63
5982	NASDAQ	MGRC	Thu, Feb 25, 2016	26.29	26.50	26.07	26.46
5981	NASDAQ	MGRC	Wed, Feb 24, 2016	26.01	26.50	25.84	26.34
5980	NASDAQ	MGRC	Tue, Feb 23, 2016	26.17	26.73	26.04	26.27
5979	NASDAQ	MGRC	Mon, Feb 22, 2016	26.07	26.45	25.97	26.06
5978	NASDAQ	MGRC	Fri, Feb 19, 2016	25.89	26.26	25.79	25.92
5977	NASDAQ	MGRC	Thu, Feb 18, 2016	26.32	26.57	25.82	26.01
5976	NASDAQ	MGRC	Wed, Feb 17, 2016	25.58	26.37	25.31	26.27
5975	NASDAQ	MGRC	Tue, Feb 16, 2016	25.59	25.76	25.23	25.31
5974	NASDAQ	MGRC	Fri, Feb 12, 2016	25.24	25.62	25.00	25.41
5973	NASDAQ	MGRC	Thu, Feb 11, 2016	24.84	25.31	24.45	25.02
5972	NASDAQ	MGRC	Wed, Feb 10, 2016	25.38	25.66	25.09	25.25
5971	NASDAQ	MGRC	Tue, Feb 9, 2016	25.07	25.39	24.90	25.16
5970	NASDAQ	MGRC	Mon, Feb 8, 2016	24.69	25.47	24.44	25.28
5969	NASDAQ	MGRC	Fri, Feb 5, 2016	24.62	25.30	24.29	25.04
5968	NASDAQ	MGRC	Thu, Feb 4, 2016	24.40	24.92	24.40	24.76
5967	NASDAQ	MGRC	Wed, Feb 3, 2016	24.56	24.98	24.04	24.36
5966	NASDAQ	MGRC	Tue, Feb 2, 2016	24.18	24.81	24.06	24.27
5965	NASDAQ	MGRC	Mon, Feb 1, 2016	24.19	25.04	23.80	24.62
5964	NASDAQ	MGRC	Fri, Jan 29, 2016	23.29	24.45	23.29	24.41
5963	NASDAQ	MGRC	Thu, Jan 28, 2016	22.58	23.35	22.42	23.26
5962	NASDAQ	MGRC	Wed, Jan 27, 2016	23.04	23.04	22.01	22.42
5961	NASDAQ	MGRC	Tue, Jan 26, 2016	22.62	25.69	22.45	23.15
5960	NASDAQ	MGRC	Mon, Jan 25, 2016	23.22	23.40	22.50	22.57
5959	NASDAQ	MGRC	Fri, Jan 22, 2016	23.27	25.25	21.95	23.37
5958	NASDAQ	MGRC	Thu, Jan 21, 2016	22.73	23.15	21.63	22.85
5957	NASDAQ	MGRC	Wed, Jan 20, 2016	22.24	23.00	21.46	22.72
5956	NASDAQ	MGRC	Tue, Jan 19, 2016	23.14	23.26	22.26	22.56
5955	NASDAQ	MGRC	Fri, Jan 15, 2016	22.61	23.11	22.18	22.90
5954	NASDAQ	MGRC	Thu, Jan 14, 2016	22.99	23.60	22.60	23.20
5953	NASDAQ	MGRC	Wed, Jan 13, 2016	23.56	23.78	22.60	22.82
5952	NASDAQ	MGRC	Tue, Jan 12, 2016	24.00	24.08	23.42	23.74
5951	NASDAQ	MGRC	Mon, Jan 11, 2016	23.73	23.91	23.30	23.69
5950	NASDAQ	MGRC	Fri, Jan 8, 2016	24.10	24.91	23.08	23.83
5949	NASDAQ	MGRC	Thu, Jan 7, 2016	23.34	23.55	22.41	22.82
5948	NASDAQ	MGRC	Wed, Jan 6, 2016	23.52	24.16	23.42	23.73
5947	NASDAQ	MGRC	Tue, Jan 5, 2016	24.01	24.10	23.81	23.92
5946	NASDAQ	MGRC	Mon, Jan 4, 2016	24.88	24.88	24.00	24.02
5945	NASDAQ	MGRC	Thu, Dec 31, 2015	25.90	26.49	25.17	25.19
5944	NASDAQ	MGRC	Wed, Dec 30, 2015	26.35	26.35	25.76	25.95
5943	NASDAQ	MGRC	Tue, Dec 29, 2015	26.30	26.35	25.62	26.28
5942	NASDAQ	MGRC	Mon, Dec 28, 2015	26.78	26.89	25.96	26.20
5941	NASDAQ	MGRC	Thu, Dec 24, 2015	26.85	27.04	26.70	26.82
5940	NASDAQ	MGRC	Wed, Dec 23, 2015	26.93	27.14	26.68	26.89
5939	NASDAQ	MGRC	Tue, Dec 22, 2015	26.35	26.85	26.00	26.85
5938	NASDAQ	MGRC	Mon, Dec 21, 2015	25.98	26.47	25.77	26.36
5937	NASDAQ	MGRC	Fri, Dec 18, 2015	26.11	26.20	25.56	25.85
5936	NASDAQ	MGRC	Thu, Dec 17, 2015	26.06	27.03	25.80	26.11
5935	NASDAQ	MGRC	Wed, Dec 16, 2015	25.92	26.20	25.87	26.04
5934	NASDAQ	MGRC	Tue, Dec 15, 2015	25.76	25.98	25.65	25.82
5933	NASDAQ	MGRC	Mon, Dec 14, 2015	25.69	26.06	25.39	25.76
5932	NASDAQ	MGRC	Fri, Dec 11, 2015	25.71	26.15	25.42	25.60
5931	NASDAQ	MGRC	Thu, Dec 10, 2015	26.03	26.53	25.36	26.14
5930	NASDAQ	MGRC	Wed, Dec 9, 2015	26.54	26.70	26.03	26.09
5929	NASDAQ	MGRC	Tue, Dec 8, 2015	26.89	27.22	26.50	26.53
5928	NASDAQ	MGRC	Mon, Dec 7, 2015	27.99	27.99	26.97	27.22
5927	NASDAQ	MGRC	Fri, Dec 4, 2015	28.07	28.45	27.90	28.13
5926	NASDAQ	MGRC	Thu, Dec 3, 2015	28.68	28.82	27.89	28.12
5925	NASDAQ	MGRC	Wed, Dec 2, 2015	28.84	29.16	28.36	28.65
5924	NASDAQ	MGRC	Tue, Dec 1, 2015	29.31	29.37	28.91	28.91
5923	NASDAQ	MGRC	Mon, Nov 30, 2015	29.52	29.52	29.08	29.18
5922	NASDAQ	MGRC	Fri, Nov 27, 2015	29.21	29.64	29.21	29.36
5921	NASDAQ	MGRC	Wed, Nov 25, 2015	28.89	29.41	28.51	29.21
5920	NASDAQ	MGRC	Tue, Nov 24, 2015	28.56	29.16	28.48	28.84
5919	NASDAQ	MGRC	Mon, Nov 23, 2015	28.30	28.81	28.21	28.69
5918	NASDAQ	MGRC	Fri, Nov 20, 2015	28.32	28.79	28.26	28.29
5917	NASDAQ	MGRC	Thu, Nov 19, 2015	28.37	28.53	28.14	28.35
5916	NASDAQ	MGRC	Wed, Nov 18, 2015	28.16	28.46	27.71	28.35
5915	NASDAQ	MGRC	Tue, Nov 17, 2015	28.23	28.68	28.00	28.09
5914	NASDAQ	MGRC	Mon, Nov 16, 2015	27.81	28.33	27.68	28.27
5913	NASDAQ	MGRC	Fri, Nov 13, 2015	27.57	28.02	27.46	27.85
5912	NASDAQ	MGRC	Thu, Nov 12, 2015	28.05	28.23	27.66	27.77
5911	NASDAQ	MGRC	Wed, Nov 11, 2015	28.42	28.70	28.10	28.26
5910	NASDAQ	MGRC	Tue, Nov 10, 2015	28.72	28.86	28.24	28.33
5909	NASDAQ	MGRC	Mon, Nov 9, 2015	29.20	29.68	28.61	28.78
5908	NASDAQ	MGRC	Fri, Nov 6, 2015	28.97	29.41	28.50	29.26
5907	NASDAQ	MGRC	Thu, Nov 5, 2015	28.96	29.31	28.69	29.10
5906	NASDAQ	MGRC	Wed, Nov 4, 2015	28.83	29.63	28.53	29.02
5905	NASDAQ	MGRC	Tue, Nov 3, 2015	30.01	30.34	29.15	29.36
5904	NASDAQ	MGRC	Mon, Nov 2, 2015	30.03	30.48	29.83	30.14
5903	NASDAQ	MGRC	Fri, Oct 30, 2015	30.48	31.57	29.12	30.05
5902	NASDAQ	MGRC	Thu, Oct 29, 2015	28.71	29.07	28.71	28.90
5901	NASDAQ	MGRC	Wed, Oct 28, 2015	27.23	28.74	26.97	28.74
5900	NASDAQ	MGRC	Tue, Oct 27, 2015	27.89	27.89	26.97	27.12
5899	NASDAQ	MGRC	Mon, Oct 26, 2015	28.31	28.31	27.94	28.00
5898	NASDAQ	MGRC	Fri, Oct 23, 2015	28.30	28.39	28.00	28.27
5897	NASDAQ	MGRC	Thu, Oct 22, 2015	27.35	28.27	27.35	28.05
5896	NASDAQ	MGRC	Wed, Oct 21, 2015	27.74	27.88	27.09	27.19
5895	NASDAQ	MGRC	Tue, Oct 20, 2015	27.62	27.93	27.55	27.64
5894	NASDAQ	MGRC	Mon, Oct 19, 2015	27.74	27.92	27.60	27.63
5893	NASDAQ	MGRC	Fri, Oct 16, 2015	27.73	27.91	27.38	27.72
5892	NASDAQ	MGRC	Thu, Oct 15, 2015	27.25	27.75	27.21	27.62
5891	NASDAQ	MGRC	Wed, Oct 14, 2015	27.48	27.70	27.15	27.25
5890	NASDAQ	MGRC	Tue, Oct 13, 2015	27.83	28.07	27.63	27.79
5889	NASDAQ	MGRC	Mon, Oct 12, 2015	28.00	28.06	27.80	27.99
5888	NASDAQ	MGRC	Fri, Oct 9, 2015	28.11	28.11	27.90	27.97
5887	NASDAQ	MGRC	Thu, Oct 8, 2015	27.28	28.22	27.12	28.04
5886	NASDAQ	MGRC	Wed, Oct 7, 2015	26.99	27.48	26.91	27.32
5885	NASDAQ	MGRC	Tue, Oct 6, 2015	27.03	27.08	25.89	26.82
5884	NASDAQ	MGRC	Mon, Oct 5, 2015	25.93	27.14	25.37	27.02
5883	NASDAQ	MGRC	Fri, Oct 2, 2015	25.89	25.89	25.12	25.75
5882	NASDAQ	MGRC	Thu, Oct 1, 2015	26.79	26.79	25.95	25.99
5881	NASDAQ	MGRC	Wed, Sep 30, 2015	26.70	26.82	26.39	26.69
5880	NASDAQ	MGRC	Tue, Sep 29, 2015	26.43	26.73	26.17	26.48
5879	NASDAQ	MGRC	Mon, Sep 28, 2015	26.08	26.66	25.75	26.34
5878	NASDAQ	MGRC	Fri, Sep 25, 2015	26.99	26.99	26.20	26.20
5877	NASDAQ	MGRC	Thu, Sep 24, 2015	26.07	26.90	26.02	26.81
5876	NASDAQ	MGRC	Wed, Sep 23, 2015	26.64	26.74	26.03	26.24
5875	NASDAQ	MGRC	Tue, Sep 22, 2015	26.55	26.64	26.20	26.53
5874	NASDAQ	MGRC	Mon, Sep 21, 2015	26.74	26.93	26.53	26.81
5873	NASDAQ	MGRC	Fri, Sep 18, 2015	26.49	26.91	26.20	26.54
5872	NASDAQ	MGRC	Thu, Sep 17, 2015	26.74	27.30	26.58	26.86
5871	NASDAQ	MGRC	Wed, Sep 16, 2015	26.61	27.08	26.61	26.73
5870	NASDAQ	MGRC	Tue, Sep 15, 2015	25.96	26.75	25.96	26.56
5869	NASDAQ	MGRC	Mon, Sep 14, 2015	26.04	26.04	25.59	25.88
5868	NASDAQ	MGRC	Fri, Sep 11, 2015	25.54	26.18	25.53	25.97
5867	NASDAQ	MGRC	Thu, Sep 10, 2015	25.97	26.09	25.59	25.71
5866	NASDAQ	MGRC	Wed, Sep 9, 2015	26.32	26.45	25.95	26.00
5865	NASDAQ	MGRC	Tue, Sep 8, 2015	26.10	26.42	25.90	26.11
5864	NASDAQ	MGRC	Fri, Sep 4, 2015	25.39	25.86	25.19	25.78
5863	NASDAQ	MGRC	Thu, Sep 3, 2015	25.49	25.94	25.42	25.61
5862	NASDAQ	MGRC	Wed, Sep 2, 2015	25.39	25.60	25.31	25.50
5861	NASDAQ	MGRC	Tue, Sep 1, 2015	25.32	25.50	25.14	25.29
5860	NASDAQ	MGRC	Mon, Aug 31, 2015	25.33	25.71	25.20	25.65
5859	NASDAQ	MGRC	Fri, Aug 28, 2015	24.76	25.75	24.71	25.45
5858	NASDAQ	MGRC	Thu, Aug 27, 2015	24.33	24.88	23.86	24.87
5857	NASDAQ	MGRC	Wed, Aug 26, 2015	24.42	24.42	23.84	24.23
5856	NASDAQ	MGRC	Tue, Aug 25, 2015	25.10	25.10	23.96	23.96
5855	NASDAQ	MGRC	Mon, Aug 24, 2015	24.01	25.13	24.01	24.38
5854	NASDAQ	MGRC	Fri, Aug 21, 2015	24.54	24.92	24.47	24.73
5853	NASDAQ	MGRC	Thu, Aug 20, 2015	25.03	25.03	24.78	24.95
5852	NASDAQ	MGRC	Wed, Aug 19, 2015	25.56	25.56	24.98	25.22
5851	NASDAQ	MGRC	Tue, Aug 18, 2015	26.10	26.22	25.59	25.65
5850	NASDAQ	MGRC	Mon, Aug 17, 2015	26.03	26.24	25.85	26.18
5849	NASDAQ	MGRC	Fri, Aug 14, 2015	25.54	26.25	25.54	26.14
5848	NASDAQ	MGRC	Thu, Aug 13, 2015	25.64	25.77	25.33	25.65
5847	NASDAQ	MGRC	Wed, Aug 12, 2015	25.22	25.86	25.11	25.72
5846	NASDAQ	MGRC	Tue, Aug 11, 2015	24.92	25.40	24.78	25.35
5845	NASDAQ	MGRC	Mon, Aug 10, 2015	24.64	25.28	24.60	25.05
5844	NASDAQ	MGRC	Fri, Aug 7, 2015	24.70	24.91	24.32	24.53
5843	NASDAQ	MGRC	Thu, Aug 6, 2015	24.90	24.98	24.48	24.87
5842	NASDAQ	MGRC	Wed, Aug 5, 2015	24.76	25.05	24.53	24.80
5841	NASDAQ	MGRC	Tue, Aug 4, 2015	24.22	25.15	23.80	24.57
5840	NASDAQ	MGRC	Mon, Aug 3, 2015	25.45	25.83	24.05	24.12
5839	NASDAQ	MGRC	Fri, Jul 31, 2015	26.29	26.56	23.48	25.36
5838	NASDAQ	MGRC	Thu, Jul 30, 2015	27.53	27.94	27.04	27.29
5837	NASDAQ	MGRC	Wed, Jul 29, 2015	27.79	28.10	27.64	27.67
5836	NASDAQ	MGRC	Tue, Jul 28, 2015	28.05	28.09	27.75	27.92
5835	NASDAQ	MGRC	Mon, Jul 27, 2015	28.00	28.16	27.92	28.01
5834	NASDAQ	MGRC	Fri, Jul 24, 2015	28.18	28.31	27.92	28.04
5833	NASDAQ	MGRC	Thu, Jul 23, 2015	28.83	28.89	28.23	28.25
5832	NASDAQ	MGRC	Wed, Jul 22, 2015	28.98	29.19	28.69	28.86
5831	NASDAQ	MGRC	Tue, Jul 21, 2015	28.94	29.22	28.71	28.98
5830	NASDAQ	MGRC	Mon, Jul 20, 2015	29.29	29.29	29.00	29.01
5829	NASDAQ	MGRC	Fri, Jul 17, 2015	29.35	29.35	28.98	29.18
5828	NASDAQ	MGRC	Thu, Jul 16, 2015	28.88	29.29	28.86	29.24
5827	NASDAQ	MGRC	Wed, Jul 15, 2015	28.71	28.79	28.43	28.67
5826	NASDAQ	MGRC	Tue, Jul 14, 2015	28.81	29.08	28.80	28.93
5825	NASDAQ	MGRC	Mon, Jul 13, 2015	28.74	29.01	28.70	28.81
5824	NASDAQ	MGRC	Fri, Jul 10, 2015	28.82	29.17	28.55	28.60
5823	NASDAQ	MGRC	Thu, Jul 9, 2015	29.08	29.17	28.61	28.62
5822	NASDAQ	MGRC	Wed, Jul 8, 2015	29.00	29.20	28.55	28.73
5821	NASDAQ	MGRC	Tue, Jul 7, 2015	29.49	29.55	28.84	29.13
5820	NASDAQ	MGRC	Mon, Jul 6, 2015	29.54	29.66	29.42	29.54
5819	NASDAQ	MGRC	Thu, Jul 2, 2015	30.25	30.25	29.63	29.67
5818	NASDAQ	MGRC	Wed, Jul 1, 2015	30.55	30.66	30.13	30.25
5817	NASDAQ	MGRC	Tue, Jun 30, 2015	30.55	30.70	30.22	30.43
5816	NASDAQ	MGRC	Mon, Jun 29, 2015	31.00	31.16	30.18	30.27
5815	NASDAQ	MGRC	Fri, Jun 26, 2015	30.98	31.31	30.89	31.20
5814	NASDAQ	MGRC	Thu, Jun 25, 2015	31.50	31.50	30.93	31.07
5813	NASDAQ	MGRC	Wed, Jun 24, 2015	31.14	31.45	31.06	31.30
5812	NASDAQ	MGRC	Tue, Jun 23, 2015	31.31	31.73	31.15	31.32
5811	NASDAQ	MGRC	Mon, Jun 22, 2015	31.82	32.00	31.22	31.28
5810	NASDAQ	MGRC	Fri, Jun 19, 2015	31.81	31.96	31.61	31.72
5809	NASDAQ	MGRC	Thu, Jun 18, 2015	31.59	32.16	31.48	31.91
5808	NASDAQ	MGRC	Wed, Jun 17, 2015	31.56	31.65	31.25	31.52
5807	NASDAQ	MGRC	Tue, Jun 16, 2015	31.68	31.89	31.18	31.62
5806	NASDAQ	MGRC	Mon, Jun 15, 2015	31.57	31.90	30.99	31.62
5805	NASDAQ	MGRC	Fri, Jun 12, 2015	31.42	31.80	31.26	31.66
5804	NASDAQ	MGRC	Thu, Jun 11, 2015	31.29	31.49	31.10	31.37
5803	NASDAQ	MGRC	Wed, Jun 10, 2015	31.53	31.96	31.35	31.37
5802	NASDAQ	MGRC	Tue, Jun 9, 2015	30.84	31.66	30.65	31.49
5801	NASDAQ	MGRC	Mon, Jun 8, 2015	30.82	31.25	30.82	30.94
5800	NASDAQ	MGRC	Fri, Jun 5, 2015	30.60	31.08	30.46	31.01
5799	NASDAQ	MGRC	Thu, Jun 4, 2015	30.91	31.09	30.40	30.75
5798	NASDAQ	MGRC	Wed, Jun 3, 2015	30.68	31.29	30.51	31.14
5797	NASDAQ	MGRC	Tue, Jun 2, 2015	30.24	31.02	30.24	30.55
5796	NASDAQ	MGRC	Mon, Jun 1, 2015	30.73	30.86	30.10	30.29
5795	NASDAQ	MGRC	Fri, May 29, 2015	30.55	30.62	30.15	30.44
5794	NASDAQ	MGRC	Thu, May 28, 2015	30.89	30.91	30.44	30.61
5793	NASDAQ	MGRC	Wed, May 27, 2015	30.66	31.19	30.52	31.06
5792	NASDAQ	MGRC	Tue, May 26, 2015	30.95	30.95	30.14	30.66
5791	NASDAQ	MGRC	Fri, May 22, 2015	31.26	31.40	30.50	30.94
5790	NASDAQ	MGRC	Thu, May 21, 2015	31.06	31.27	30.64	31.21
5789	NASDAQ	MGRC	Wed, May 20, 2015	31.37	31.37	30.99	31.17
5788	NASDAQ	MGRC	Tue, May 19, 2015	31.60	31.60	30.90	31.19
5787	NASDAQ	MGRC	Mon, May 18, 2015	31.30	31.67	30.84	31.50
5786	NASDAQ	MGRC	Fri, May 15, 2015	31.41	31.41	31.05	31.17
5785	NASDAQ	MGRC	Thu, May 14, 2015	31.45	31.61	31.26	31.37
5784	NASDAQ	MGRC	Wed, May 13, 2015	31.56	31.64	31.11	31.23
5783	NASDAQ	MGRC	Tue, May 12, 2015	31.61	31.62	30.85	31.48
5782	NASDAQ	MGRC	Mon, May 11, 2015	32.07	32.16	31.65	31.72
5781	NASDAQ	MGRC	Fri, May 8, 2015	32.61	32.73	31.99	32.06
5780	NASDAQ	MGRC	Thu, May 7, 2015	32.25	32.54	31.72	32.24
5779	NASDAQ	MGRC	Wed, May 6, 2015	32.52	32.60	32.16	32.34
5778	NASDAQ	MGRC	Tue, May 5, 2015	32.04	32.49	31.78	32.25
5777	NASDAQ	MGRC	Mon, May 4, 2015	32.58	32.63	31.81	32.20
5776	NASDAQ	MGRC	Fri, May 1, 2015	32.91	34.41	31.21	32.50
5775	NASDAQ	MGRC	Thu, Apr 30, 2015	33.17	34.09	32.98	33.11
5774	NASDAQ	MGRC	Wed, Apr 29, 2015	34.40	34.40	33.42	33.47
5773	NASDAQ	MGRC	Tue, Apr 28, 2015	33.54	34.57	33.39	34.46
5772	NASDAQ	MGRC	Mon, Apr 27, 2015	33.21	33.78	33.01	33.42
5771	NASDAQ	MGRC	Fri, Apr 24, 2015	33.65	33.71	32.96	33.28
5770	NASDAQ	MGRC	Thu, Apr 23, 2015	33.52	33.97	33.13	33.49
5769	NASDAQ	MGRC	Wed, Apr 22, 2015	34.05	34.05	33.40	33.52
5768	NASDAQ	MGRC	Tue, Apr 21, 2015	34.43	34.51	33.86	34.08
5767	NASDAQ	MGRC	Mon, Apr 20, 2015	33.97	34.93	33.68	34.22
5766	NASDAQ	MGRC	Fri, Apr 17, 2015	34.19	34.19	33.49	33.71
5765	NASDAQ	MGRC	Thu, Apr 16, 2015	34.35	34.68	34.14	34.46
5764	NASDAQ	MGRC	Wed, Apr 15, 2015	34.89	35.00	34.27	34.31
5763	NASDAQ	MGRC	Tue, Apr 14, 2015	34.16	34.92	33.79	34.63
5762	NASDAQ	MGRC	Mon, Apr 13, 2015	34.35	34.49	34.12	34.31
5761	NASDAQ	MGRC	Fri, Apr 10, 2015	34.32	34.61	33.82	34.22
5760	NASDAQ	MGRC	Thu, Apr 9, 2015	33.71	34.13	33.27	34.08
5759	NASDAQ	MGRC	Wed, Apr 8, 2015	33.12	33.86	33.01	33.60
5758	NASDAQ	MGRC	Tue, Apr 7, 2015	32.87	33.48	32.67	33.15
5757	NASDAQ	MGRC	Mon, Apr 6, 2015	32.62	33.22	32.62	32.92
5756	NASDAQ	MGRC	Thu, Apr 2, 2015	32.95	33.26	32.72	32.89
5755	NASDAQ	MGRC	Wed, Apr 1, 2015	32.81	33.23	32.67	33.02
5754	NASDAQ	MGRC	Tue, Mar 31, 2015	32.85	33.00	32.67	32.91
5753	NASDAQ	MGRC	Mon, Mar 30, 2015	32.90	33.20	32.85	32.94
5752	NASDAQ	MGRC	Fri, Mar 27, 2015	32.64	32.94	32.64	32.90
5751	NASDAQ	MGRC	Thu, Mar 26, 2015	32.81	32.96	32.51	32.72
5750	NASDAQ	MGRC	Wed, Mar 25, 2015	33.01	33.39	32.84	32.92
5749	NASDAQ	MGRC	Tue, Mar 24, 2015	32.61	33.36	32.02	33.10
5748	NASDAQ	MGRC	Mon, Mar 23, 2015	31.92	32.82	31.91	32.49
5747	NASDAQ	MGRC	Fri, Mar 20, 2015	30.41	32.15	30.13	31.90
5746	NASDAQ	MGRC	Thu, Mar 19, 2015	30.77	30.93	30.05	30.23
5745	NASDAQ	MGRC	Wed, Mar 18, 2015	30.74	30.99	30.16	30.78
5744	NASDAQ	MGRC	Tue, Mar 17, 2015	30.38	31.09	30.26	30.90
5743	NASDAQ	MGRC	Mon, Mar 16, 2015	31.90	32.05	30.15	30.50
5742	NASDAQ	MGRC	Fri, Mar 13, 2015	32.15	32.15	31.45	31.63
5741	NASDAQ	MGRC	Thu, Mar 12, 2015	31.42	32.09	31.19	32.09
5740	NASDAQ	MGRC	Wed, Mar 11, 2015	30.88	31.30	30.88	31.14
5739	NASDAQ	MGRC	Tue, Mar 10, 2015	30.89	31.20	30.49	30.94
5738	NASDAQ	MGRC	Mon, Mar 9, 2015	30.50	31.32	30.49	31.23
5737	NASDAQ	MGRC	Fri, Mar 6, 2015	30.67	30.93	30.22	30.35
5736	NASDAQ	MGRC	Thu, Mar 5, 2015	31.06	31.07	30.51	30.95
5735	NASDAQ	MGRC	Wed, Mar 4, 2015	32.16	32.21	31.08	31.17
5734	NASDAQ	MGRC	Tue, Mar 3, 2015	31.92	32.43	31.64	32.22
5733	NASDAQ	MGRC	Mon, Mar 2, 2015	31.85	32.85	31.77	31.99
5732	NASDAQ	MGRC	Fri, Feb 27, 2015	31.95	32.94	31.52	31.99
5731	NASDAQ	MGRC	Thu, Feb 26, 2015	31.51	31.95	31.39	31.90
5730	NASDAQ	MGRC	Wed, Feb 25, 2015	31.69	31.84	31.44	31.58
5729	NASDAQ	MGRC	Tue, Feb 24, 2015	31.62	31.96	31.45	31.69
5728	NASDAQ	MGRC	Mon, Feb 23, 2015	31.45	31.65	31.11	31.58
5727	NASDAQ	MGRC	Fri, Feb 20, 2015	32.00	32.12	31.47	31.65
5726	NASDAQ	MGRC	Thu, Feb 19, 2015	31.97	32.32	31.71	31.92
5725	NASDAQ	MGRC	Wed, Feb 18, 2015	32.13	32.33	31.95	32.08
5724	NASDAQ	MGRC	Tue, Feb 17, 2015	32.68	32.77	31.98	32.28
5723	NASDAQ	MGRC	Fri, Feb 13, 2015	32.14	32.80	32.06	32.63
5722	NASDAQ	MGRC	Thu, Feb 12, 2015	31.91	32.09	31.74	32.04
5721	NASDAQ	MGRC	Wed, Feb 11, 2015	31.73	32.24	31.60	31.79
5720	NASDAQ	MGRC	Tue, Feb 10, 2015	31.87	32.06	31.54	31.88
5719	NASDAQ	MGRC	Mon, Feb 9, 2015	31.46	31.95	31.38	31.75
5718	NASDAQ	MGRC	Fri, Feb 6, 2015	30.99	31.63	30.93	31.55
5717	NASDAQ	MGRC	Thu, Feb 5, 2015	30.75	31.28	30.75	31.06
5716	NASDAQ	MGRC	Wed, Feb 4, 2015	30.75	31.03	30.55	30.67
5715	NASDAQ	MGRC	Tue, Feb 3, 2015	30.71	31.41	30.51	30.97
5714	NASDAQ	MGRC	Mon, Feb 2, 2015	30.54	30.62	29.98	30.50
5713	NASDAQ	MGRC	Fri, Jan 30, 2015	31.06	31.70	30.27	30.38
5712	NASDAQ	MGRC	Thu, Jan 29, 2015	30.93	31.43	30.56	31.39
5711	NASDAQ	MGRC	Wed, Jan 28, 2015	31.97	31.97	30.95	30.96
5710	NASDAQ	MGRC	Tue, Jan 27, 2015	32.01	32.41	31.69	31.74
5709	NASDAQ	MGRC	Mon, Jan 26, 2015	32.41	32.72	32.11	32.26
5708	NASDAQ	MGRC	Fri, Jan 23, 2015	32.12	33.67	31.96	32.59
5707	NASDAQ	MGRC	Thu, Jan 22, 2015	31.79	32.10	31.16	32.02
5706	NASDAQ	MGRC	Wed, Jan 21, 2015	32.22	32.42	31.45	31.51
5705	NASDAQ	MGRC	Tue, Jan 20, 2015	32.43	32.71	31.86	32.22
5704	NASDAQ	MGRC	Fri, Jan 16, 2015	32.06	33.08	31.77	32.32
5703	NASDAQ	MGRC	Thu, Jan 15, 2015	32.68	32.68	31.71	32.20
5702	NASDAQ	MGRC	Wed, Jan 14, 2015	32.48	33.00	32.43	32.75
5701	NASDAQ	MGRC	Tue, Jan 13, 2015	33.45	33.93	32.54	33.11
5700	NASDAQ	MGRC	Mon, Jan 12, 2015	33.15	33.49	32.61	33.15
5699	NASDAQ	MGRC	Fri, Jan 9, 2015	33.81	33.81	33.17	33.26
5698	NASDAQ	MGRC	Thu, Jan 8, 2015	33.99	34.28	33.46	33.93
5697	NASDAQ	MGRC	Wed, Jan 7, 2015	34.27	34.27	33.29	33.71
5696	NASDAQ	MGRC	Tue, Jan 6, 2015	34.81	34.81	33.61	33.99
5695	NASDAQ	MGRC	Mon, Jan 5, 2015	35.16	35.44	34.59	34.83
5694	NASDAQ	MGRC	Fri, Jan 2, 2015	35.99	36.18	34.93	35.48
5693	NASDAQ	MGRC	Wed, Dec 31, 2014	36.67	37.14	35.85	35.86
5692	NASDAQ	MGRC	Tue, Dec 30, 2014	37.12	37.12	36.41	36.54
5691	NASDAQ	MGRC	Mon, Dec 29, 2014	37.04	37.27	36.71	37.09
5690	NASDAQ	MGRC	Fri, Dec 26, 2014	36.86	37.13	36.53	36.92
5689	NASDAQ	MGRC	Wed, Dec 24, 2014	36.47	36.79	36.18	36.70
5688	NASDAQ	MGRC	Tue, Dec 23, 2014	36.06	36.62	35.03	36.40
5687	NASDAQ	MGRC	Mon, Dec 22, 2014	35.57	36.05	35.25	35.93
5686	NASDAQ	MGRC	Fri, Dec 19, 2014	35.43	35.74	35.04	35.63
5685	NASDAQ	MGRC	Thu, Dec 18, 2014	34.56	35.69	33.98	35.53
5684	NASDAQ	MGRC	Wed, Dec 17, 2014	33.75	34.25	33.33	34.10
5683	NASDAQ	MGRC	Tue, Dec 16, 2014	33.81	34.50	33.72	33.78
5682	NASDAQ	MGRC	Mon, Dec 15, 2014	34.27	34.50	33.60	33.80
5681	NASDAQ	MGRC	Fri, Dec 12, 2014	33.91	34.50	33.74	34.00
5680	NASDAQ	MGRC	Thu, Dec 11, 2014	34.41	35.37	34.12	34.36
5679	NASDAQ	MGRC	Wed, Dec 10, 2014	35.14	36.17	34.27	34.33
5678	NASDAQ	MGRC	Tue, Dec 9, 2014	34.10	35.44	34.02	35.35
5677	NASDAQ	MGRC	Mon, Dec 8, 2014	35.15	35.57	34.33	34.57
5676	NASDAQ	MGRC	Fri, Dec 5, 2014	34.64	35.73	34.64	35.33
5675	NASDAQ	MGRC	Thu, Dec 4, 2014	35.03	35.21	34.30	34.69
5674	NASDAQ	MGRC	Wed, Dec 3, 2014	34.59	35.24	33.97	35.12
5673	NASDAQ	MGRC	Tue, Dec 2, 2014	34.06	34.64	34.06	34.50
5672	NASDAQ	MGRC	Mon, Dec 1, 2014	35.28	35.88	34.07	34.10
5671	NASDAQ	MGRC	Fri, Nov 28, 2014	36.23	36.31	35.18	35.26
5670	NASDAQ	MGRC	Wed, Nov 26, 2014	36.06	36.43	35.88	36.36
5669	NASDAQ	MGRC	Tue, Nov 25, 2014	36.29	36.43	35.94	36.05
5668	NASDAQ	MGRC	Mon, Nov 24, 2014	35.73	36.27	35.52	36.25
5667	NASDAQ	MGRC	Fri, Nov 21, 2014	35.97	35.97	35.38	35.73
5666	NASDAQ	MGRC	Thu, Nov 20, 2014	34.93	35.49	34.74	35.47
5665	NASDAQ	MGRC	Wed, Nov 19, 2014	36.44	36.44	34.97	35.15
5664	NASDAQ	MGRC	Tue, Nov 18, 2014	37.12	37.20	36.36	36.38
5663	NASDAQ	MGRC	Mon, Nov 17, 2014	37.67	37.76	36.97	37.02
5662	NASDAQ	MGRC	Fri, Nov 14, 2014	37.95	38.00	37.54	37.74
5661	NASDAQ	MGRC	Thu, Nov 13, 2014	38.48	38.79	37.97	38.23
5660	NASDAQ	MGRC	Wed, Nov 12, 2014	37.99	38.65	37.42	38.24
5659	NASDAQ	MGRC	Tue, Nov 11, 2014	37.70	38.38	37.30	38.00
5658	NASDAQ	MGRC	Mon, Nov 10, 2014	37.73	37.89	37.11	37.83
5657	NASDAQ	MGRC	Fri, Nov 7, 2014	37.37	37.81	37.15	37.70
5656	NASDAQ	MGRC	Thu, Nov 6, 2014	37.62	37.80	37.41	37.71
5655	NASDAQ	MGRC	Wed, Nov 5, 2014	37.30	37.89	37.25	37.69
5654	NASDAQ	MGRC	Tue, Nov 4, 2014	36.80	37.32	36.90	37.17
5653	NASDAQ	MGRC	Mon, Nov 3, 2014	36.48	36.92	36.27	36.89
5652	NASDAQ	MGRC	Fri, Oct 31, 2014	36.80	36.80	36.10	36.53
5651	NASDAQ	MGRC	Thu, Oct 30, 2014	36.16	36.16	35.37	35.97
5650	NASDAQ	MGRC	Wed, Oct 29, 2014	35.93	36.11	35.58	35.79
5649	NASDAQ	MGRC	Tue, Oct 28, 2014	35.08	35.94	34.99	35.78
5648	NASDAQ	MGRC	Mon, Oct 27, 2014	35.15	35.29	34.54	34.90
5647	NASDAQ	MGRC	Fri, Oct 24, 2014	35.51	35.68	34.85	35.42
5646	NASDAQ	MGRC	Thu, Oct 23, 2014	35.08	35.56	34.08	35.41
5645	NASDAQ	MGRC	Wed, Oct 22, 2014	35.13	35.41	34.76	34.86
5644	NASDAQ	MGRC	Tue, Oct 21, 2014	34.98	35.45	34.77	35.20
5643	NASDAQ	MGRC	Mon, Oct 20, 2014	34.85	35.14	34.61	34.91
5642	NASDAQ	MGRC	Fri, Oct 17, 2014	35.97	35.97	35.00	35.01
5641	NASDAQ	MGRC	Thu, Oct 16, 2014	34.31	35.67	33.67	35.37
5640	NASDAQ	MGRC	Wed, Oct 15, 2014	34.68	35.08	34.19	34.79
5639	NASDAQ	MGRC	Tue, Oct 14, 2014	35.35	35.94	35.09	35.25
5638	NASDAQ	MGRC	Mon, Oct 13, 2014	34.20	35.58	34.13	35.07
5637	NASDAQ	MGRC	Fri, Oct 10, 2014	33.77	34.87	33.77	34.26
5636	NASDAQ	MGRC	Thu, Oct 9, 2014	34.29	34.29	33.82	34.00
5635	NASDAQ	MGRC	Wed, Oct 8, 2014	33.63	34.51	33.50	34.34
5634	NASDAQ	MGRC	Tue, Oct 7, 2014	33.72	34.17	33.49	33.71
5633	NASDAQ	MGRC	Mon, Oct 6, 2014	33.96	34.39	33.57	34.00
5632	NASDAQ	MGRC	Fri, Oct 3, 2014	34.33	34.37	33.94	33.96
5631	NASDAQ	MGRC	Thu, Oct 2, 2014	33.87	34.37	33.72	33.95
5630	NASDAQ	MGRC	Wed, Oct 1, 2014	34.22	34.24	33.69	33.91
5629	NASDAQ	MGRC	Tue, Sep 30, 2014	34.61	34.65	34.13	34.20
5628	NASDAQ	MGRC	Mon, Sep 29, 2014	34.35	34.82	34.20	34.62
5627	NASDAQ	MGRC	Fri, Sep 26, 2014	34.97	34.97	34.62	34.85
5626	NASDAQ	MGRC	Thu, Sep 25, 2014	35.22	35.28	34.59	34.98
5625	NASDAQ	MGRC	Wed, Sep 24, 2014	35.23	35.43	34.80	35.32
5624	NASDAQ	MGRC	Tue, Sep 23, 2014	35.51	35.92	35.08	35.23
5623	NASDAQ	MGRC	Mon, Sep 22, 2014	35.60	36.69	35.22	35.69
5622	NASDAQ	MGRC	Fri, Sep 19, 2014	36.20	36.35	35.70	35.87
5621	NASDAQ	MGRC	Thu, Sep 18, 2014	36.07	36.30	35.82	36.14
5620	NASDAQ	MGRC	Wed, Sep 17, 2014	36.02	36.51	35.78	36.02
5619	NASDAQ	MGRC	Tue, Sep 16, 2014	36.29	36.35	35.90	36.12
5618	NASDAQ	MGRC	Mon, Sep 15, 2014	36.47	36.48	35.97	36.28
5617	NASDAQ	MGRC	Fri, Sep 12, 2014	36.60	36.60	35.93	36.32
5616	NASDAQ	MGRC	Thu, Sep 11, 2014	36.21	36.70	36.20	36.49
5615	NASDAQ	MGRC	Wed, Sep 10, 2014	36.38	36.51	36.17	36.34
5614	NASDAQ	MGRC	Tue, Sep 9, 2014	36.74	37.00	36.04	36.27
5613	NASDAQ	MGRC	Mon, Sep 8, 2014	36.93	37.23	36.64	36.92
5612	NASDAQ	MGRC	Fri, Sep 5, 2014	36.46	37.14	36.40	36.94
5611	NASDAQ	MGRC	Thu, Sep 4, 2014	36.86	37.12	36.47	36.67
5610	NASDAQ	MGRC	Wed, Sep 3, 2014	36.98	37.07	36.50	36.67
5609	NASDAQ	MGRC	Tue, Sep 2, 2014	37.23	37.58	36.81	36.91
5608	NASDAQ	MGRC	Fri, Aug 29, 2014	36.75	37.02	36.44	37.00
5607	NASDAQ	MGRC	Thu, Aug 28, 2014	36.97	36.97	36.69	36.76
5606	NASDAQ	MGRC	Wed, Aug 27, 2014	37.28	37.36	36.88	37.02
5605	NASDAQ	MGRC	Tue, Aug 26, 2014	37.25	37.42	37.08	37.32
5604	NASDAQ	MGRC	Mon, Aug 25, 2014	37.18	37.59	36.90	37.15
5603	NASDAQ	MGRC	Fri, Aug 22, 2014	37.18	37.34	36.94	37.04
5602	NASDAQ	MGRC	Thu, Aug 21, 2014	36.87	37.26	36.55	37.12
5601	NASDAQ	MGRC	Wed, Aug 20, 2014	37.36	38.00	36.68	36.94
5600	NASDAQ	MGRC	Tue, Aug 19, 2014	37.70	37.70	36.27	37.45
5599	NASDAQ	MGRC	Mon, Aug 18, 2014	37.53	37.89	37.39	37.60
5598	NASDAQ	MGRC	Fri, Aug 15, 2014	37.46	37.72	36.82	37.08
5597	NASDAQ	MGRC	Thu, Aug 14, 2014	36.86	37.13	36.83	37.00
5596	NASDAQ	MGRC	Wed, Aug 13, 2014	36.54	36.88	36.47	36.80
5595	NASDAQ	MGRC	Tue, Aug 12, 2014	36.77	36.86	36.38	36.58
5594	NASDAQ	MGRC	Mon, Aug 11, 2014	36.42	36.95	36.35	36.83
5593	NASDAQ	MGRC	Fri, Aug 8, 2014	35.75	36.47	35.65	36.13
5592	NASDAQ	MGRC	Thu, Aug 7, 2014	35.60	35.76	35.33	35.75
5591	NASDAQ	MGRC	Wed, Aug 6, 2014	34.55	35.66	34.55	35.51
5590	NASDAQ	MGRC	Tue, Aug 5, 2014	34.63	35.60	34.55	34.86
5589	NASDAQ	MGRC	Mon, Aug 4, 2014	34.50	34.90	34.15	34.70
5588	NASDAQ	MGRC	Fri, Aug 1, 2014	34.74	35.89	33.72	34.36
5587	NASDAQ	MGRC	Thu, Jul 31, 2014	35.14	35.26	34.54	34.55
5586	NASDAQ	MGRC	Wed, Jul 30, 2014	36.17	36.17	35.45	35.66
5585	NASDAQ	MGRC	Tue, Jul 29, 2014	36.20	36.35	35.76	35.80
5584	NASDAQ	MGRC	Mon, Jul 28, 2014	36.33	36.50	35.90	36.23
5583	NASDAQ	MGRC	Fri, Jul 25, 2014	36.50	36.83	36.13	36.29
5582	NASDAQ	MGRC	Thu, Jul 24, 2014	37.53	37.73	36.78	36.87
5581	NASDAQ	MGRC	Wed, Jul 23, 2014	37.48	37.74	37.39	37.57
5580	NASDAQ	MGRC	Tue, Jul 22, 2014	37.39	37.73	37.20	37.52
5579	NASDAQ	MGRC	Mon, Jul 21, 2014	37.78	38.00	37.20	37.30
5578	NASDAQ	MGRC	Fri, Jul 18, 2014	36.95	38.10	36.95	38.08
5577	NASDAQ	MGRC	Thu, Jul 17, 2014	37.19	37.49	36.76	37.07
5576	NASDAQ	MGRC	Wed, Jul 16, 2014	37.61	37.73	37.06	37.33
5575	NASDAQ	MGRC	Tue, Jul 15, 2014	37.30	37.54	36.84	37.49
5574	NASDAQ	MGRC	Mon, Jul 14, 2014	37.83	37.90	37.41	37.53
5573	NASDAQ	MGRC	Fri, Jul 11, 2014	37.33	37.69	37.09	37.43
5572	NASDAQ	MGRC	Thu, Jul 10, 2014	36.85	37.80	36.85	37.50
5571	NASDAQ	MGRC	Wed, Jul 9, 2014	37.61	37.68	37.27	37.50
5570	NASDAQ	MGRC	Tue, Jul 8, 2014	37.71	37.89	37.10	37.45
5569	NASDAQ	MGRC	Mon, Jul 7, 2014	37.85	38.40	37.66	37.81
5568	NASDAQ	MGRC	Thu, Jul 3, 2014	37.77	38.21	37.70	38.15
5567	NASDAQ	MGRC	Wed, Jul 2, 2014	37.51	37.79	37.51	37.70
5566	NASDAQ	MGRC	Tue, Jul 1, 2014	36.78	37.92	36.78	37.62
5565	NASDAQ	MGRC	Mon, Jun 30, 2014	36.65	37.32	36.52	36.75
5564	NASDAQ	MGRC	Fri, Jun 27, 2014	36.00	36.85	36.00	36.82
5563	NASDAQ	MGRC	Thu, Jun 26, 2014	36.14	36.16	35.86	36.13
5562	NASDAQ	MGRC	Wed, Jun 25, 2014	35.57	36.27	35.57	36.27
5561	NASDAQ	MGRC	Tue, Jun 24, 2014	35.67	36.45	35.60	35.86
5560	NASDAQ	MGRC	Mon, Jun 23, 2014	35.63	36.08	35.63	35.76
5559	NASDAQ	MGRC	Fri, Jun 20, 2014	35.49	35.84	34.95	35.65
5558	NASDAQ	MGRC	Thu, Jun 19, 2014	34.69	35.71	34.43	35.27
5557	NASDAQ	MGRC	Wed, Jun 18, 2014	34.54	34.92	34.25	34.66
5556	NASDAQ	MGRC	Tue, Jun 17, 2014	34.28	34.95	34.05	34.67
5555	NASDAQ	MGRC	Mon, Jun 16, 2014	34.40	34.78	34.24	34.40
5554	NASDAQ	MGRC	Fri, Jun 13, 2014	35.10	35.12	34.29	34.46
5553	NASDAQ	MGRC	Thu, Jun 12, 2014	35.11	35.16	34.51	34.90
5552	NASDAQ	MGRC	Wed, Jun 11, 2014	34.99	35.25	34.79	35.08
5551	NASDAQ	MGRC	Tue, Jun 10, 2014	35.48	35.48	35.00	35.33
5550	NASDAQ	MGRC	Mon, Jun 9, 2014	35.20	35.91	34.98	35.55
5549	NASDAQ	MGRC	Fri, Jun 6, 2014	35.31	35.66	35.12	35.26
5548	NASDAQ	MGRC	Thu, Jun 5, 2014	34.41	35.53	34.31	35.00
5547	NASDAQ	MGRC	Wed, Jun 4, 2014	33.98	34.47	33.92	34.21
5546	NASDAQ	MGRC	Tue, Jun 3, 2014	34.13	34.46	33.92	34.20
5545	NASDAQ	MGRC	Mon, Jun 2, 2014	34.37	34.37	33.98	34.24
5544	NASDAQ	MGRC	Fri, May 30, 2014	34.41	34.56	34.13	34.28
5543	NASDAQ	MGRC	Thu, May 29, 2014	34.01	34.46	33.60	34.27
5542	NASDAQ	MGRC	Wed, May 28, 2014	33.71	34.23	33.41	34.01
5541	NASDAQ	MGRC	Tue, May 27, 2014	34.07	35.03	33.78	33.92
5540	NASDAQ	MGRC	Fri, May 23, 2014	33.24	34.02	32.32	33.85
5539	NASDAQ	MGRC	Thu, May 22, 2014	33.22	33.50	32.86	33.12
5538	NASDAQ	MGRC	Wed, May 21, 2014	33.40	33.52	32.46	33.03
5537	NASDAQ	MGRC	Tue, May 20, 2014	32.83	33.64	32.12	33.14
5536	NASDAQ	MGRC	Mon, May 19, 2014	32.96	33.43	32.64	33.02
5535	NASDAQ	MGRC	Fri, May 16, 2014	32.70	33.01	32.31	32.99
5534	NASDAQ	MGRC	Thu, May 15, 2014	33.03	33.23	32.23	32.81
5533	NASDAQ	MGRC	Wed, May 14, 2014	33.70	33.83	32.86	33.32
5532	NASDAQ	MGRC	Tue, May 13, 2014	35.18	35.18	33.65	33.66
5531	NASDAQ	MGRC	Mon, May 12, 2014	34.61	35.59	34.33	35.26
5530	NASDAQ	MGRC	Fri, May 9, 2014	33.59	34.79	33.18	34.61
5529	NASDAQ	MGRC	Thu, May 8, 2014	31.28	34.33	31.28	33.84
5528	NASDAQ	MGRC	Wed, May 7, 2014	30.20	30.78	29.84	30.68
5527	NASDAQ	MGRC	Tue, May 6, 2014	30.80	30.92	30.19	30.26
5526	NASDAQ	MGRC	Mon, May 5, 2014	31.07	31.20	30.44	30.98
5525	NASDAQ	MGRC	Fri, May 2, 2014	30.73	31.77	30.71	31.43
5524	NASDAQ	MGRC	Thu, May 1, 2014	31.19	32.33	29.02	30.77
5523	NASDAQ	MGRC	Wed, Apr 30, 2014	30.83	31.83	30.33	31.69
5522	NASDAQ	MGRC	Tue, Apr 29, 2014	31.83	32.04	30.76	31.03
5521	NASDAQ	MGRC	Mon, Apr 28, 2014	31.92	32.17	30.93	31.54
5520	NASDAQ	MGRC	Fri, Apr 25, 2014	32.48	32.64	31.59	31.88
5519	NASDAQ	MGRC	Thu, Apr 24, 2014	32.98	33.14	32.58	32.74
5518	NASDAQ	MGRC	Wed, Apr 23, 2014	33.31	33.64	32.81	32.88
5517	NASDAQ	MGRC	Tue, Apr 22, 2014	33.35	33.85	32.97	33.41
5516	NASDAQ	MGRC	Mon, Apr 21, 2014	33.17	33.65	32.78	33.41
5515	NASDAQ	MGRC	Thu, Apr 17, 2014	32.66	33.42	32.65	33.24
5514	NASDAQ	MGRC	Wed, Apr 16, 2014	32.75	33.44	32.18	32.74
5513	NASDAQ	MGRC	Tue, Apr 15, 2014	32.75	32.75	31.69	32.45
5512	NASDAQ	MGRC	Mon, Apr 14, 2014	32.51	32.82	32.07	32.62
5511	NASDAQ	MGRC	Fri, Apr 11, 2014	32.44	33.06	32.01	32.34
5510	NASDAQ	MGRC	Thu, Apr 10, 2014	34.13	34.46	32.77	32.79
5509	NASDAQ	MGRC	Wed, Apr 9, 2014	34.29	34.36	33.82	34.28
5508	NASDAQ	MGRC	Tue, Apr 8, 2014	33.90	34.77	33.32	34.05
5507	NASDAQ	MGRC	Mon, Apr 7, 2014	34.30	35.10	32.66	33.77
5506	NASDAQ	MGRC	Fri, Apr 4, 2014	35.72	35.75	34.28	34.57
5505	NASDAQ	MGRC	Thu, Apr 3, 2014	35.51	35.61	35.21	35.38
5504	NASDAQ	MGRC	Wed, Apr 2, 2014	35.48	35.70	35.26	35.50
5503	NASDAQ	MGRC	Tue, Apr 1, 2014	34.92	35.57	34.77	35.50
5502	NASDAQ	MGRC	Mon, Mar 31, 2014	33.97	35.12	33.97	34.96
5501	NASDAQ	MGRC	Fri, Mar 28, 2014	33.54	34.57	33.54	33.83
5500	NASDAQ	MGRC	Thu, Mar 27, 2014	33.48	33.77	33.41	33.62
5499	NASDAQ	MGRC	Wed, Mar 26, 2014	34.33	34.33	33.44	33.50
5498	NASDAQ	MGRC	Tue, Mar 25, 2014	34.12	34.36	33.38	33.97
5497	NASDAQ	MGRC	Mon, Mar 24, 2014	34.39	34.69	33.51	33.92
5496	NASDAQ	MGRC	Fri, Mar 21, 2014	34.20	34.61	34.09	34.42
5495	NASDAQ	MGRC	Thu, Mar 20, 2014	33.68	34.55	33.42	34.21
5494	NASDAQ	MGRC	Wed, Mar 19, 2014	33.75	34.06	33.61	33.80
5493	NASDAQ	MGRC	Tue, Mar 18, 2014	34.08	34.60	33.49	33.72
5492	NASDAQ	MGRC	Mon, Mar 17, 2014	33.17	34.44	33.17	34.08
5491	NASDAQ	MGRC	Fri, Mar 14, 2014	32.68	33.58	32.63	32.82
5490	NASDAQ	MGRC	Thu, Mar 13, 2014	34.25	34.25	32.78	32.93
5489	NASDAQ	MGRC	Wed, Mar 12, 2014	33.47	34.20	33.47	34.07
5488	NASDAQ	MGRC	Tue, Mar 11, 2014	34.32	34.81	33.30	33.77
5487	NASDAQ	MGRC	Mon, Mar 10, 2014	33.97	34.51	33.29	34.38
5486	NASDAQ	MGRC	Fri, Mar 7, 2014	34.21	34.41	34.00	34.15
5485	NASDAQ	MGRC	Thu, Mar 6, 2014	33.63	34.00	33.12	33.93
5484	NASDAQ	MGRC	Wed, Mar 5, 2014	33.87	34.16	33.24	33.65
5483	NASDAQ	MGRC	Tue, Mar 4, 2014	33.12	34.97	33.12	33.78
5482	NASDAQ	MGRC	Mon, Mar 3, 2014	31.94	32.77	30.63	32.64
5481	NASDAQ	MGRC	Fri, Feb 28, 2014	35.84	36.08	31.92	32.37
5480	NASDAQ	MGRC	Thu, Feb 27, 2014	35.68	36.45	34.82	36.08
5479	NASDAQ	MGRC	Wed, Feb 26, 2014	36.22	36.43	35.78	35.95
5478	NASDAQ	MGRC	Tue, Feb 25, 2014	36.28	36.38	35.87	36.06
5477	NASDAQ	MGRC	Mon, Feb 24, 2014	36.22	36.69	35.69	36.26
5476	NASDAQ	MGRC	Fri, Feb 21, 2014	36.73	36.80	35.89	36.27
5475	NASDAQ	MGRC	Thu, Feb 20, 2014	36.30	37.40	35.91	36.54
5474	NASDAQ	MGRC	Wed, Feb 19, 2014	36.67	37.55	36.10	36.15
5473	NASDAQ	MGRC	Tue, Feb 18, 2014	36.92	37.49	36.57	36.91
5472	NASDAQ	MGRC	Fri, Feb 14, 2014	36.72	36.99	36.21	36.67
5471	NASDAQ	MGRC	Thu, Feb 13, 2014	35.54	36.72	35.54	36.70
5470	NASDAQ	MGRC	Wed, Feb 12, 2014	35.78	36.46	35.45	35.81
5469	NASDAQ	MGRC	Tue, Feb 11, 2014	35.37	36.11	35.07	35.86
5468	NASDAQ	MGRC	Mon, Feb 10, 2014	35.17	35.58	34.24	35.41
5467	NASDAQ	MGRC	Fri, Feb 7, 2014	35.24	35.38	34.45	35.24
5466	NASDAQ	MGRC	Thu, Feb 6, 2014	35.28	36.26	34.73	35.17
5465	NASDAQ	MGRC	Wed, Feb 5, 2014	35.36	35.59	34.68	35.08
5464	NASDAQ	MGRC	Tue, Feb 4, 2014	35.64	36.87	35.38	35.46
5463	NASDAQ	MGRC	Mon, Feb 3, 2014	36.46	36.72	34.53	35.54
5462	NASDAQ	MGRC	Fri, Jan 31, 2014	36.48	39.96	36.37	36.62
5461	NASDAQ	MGRC	Thu, Jan 30, 2014	37.03	37.78	33.28	37.22
5460	NASDAQ	MGRC	Wed, Jan 29, 2014	36.84	37.41	36.53	36.69
5459	NASDAQ	MGRC	Tue, Jan 28, 2014	37.65	37.65	36.99	37.31
5458	NASDAQ	MGRC	Mon, Jan 27, 2014	37.85	38.13	37.35	37.71
5457	NASDAQ	MGRC	Fri, Jan 24, 2014	38.52	38.52	37.57	37.85
5456	NASDAQ	MGRC	Thu, Jan 23, 2014	38.64	39.00	38.23	38.90
5455	NASDAQ	MGRC	Wed, Jan 22, 2014	38.20	38.99	38.11	38.79
5454	NASDAQ	MGRC	Tue, Jan 21, 2014	37.77	38.23	37.45	38.20
5453	NASDAQ	MGRC	Fri, Jan 17, 2014	37.42	37.92	36.95	37.57
5452	NASDAQ	MGRC	Thu, Jan 16, 2014	37.84	38.11	37.17	37.40
5451	NASDAQ	MGRC	Wed, Jan 15, 2014	38.19	38.50	37.31	37.91
5450	NASDAQ	MGRC	Tue, Jan 14, 2014	37.97	38.37	37.97	38.32
5449	NASDAQ	MGRC	Mon, Jan 13, 2014	38.07	38.25	37.45	37.76
5448	NASDAQ	MGRC	Fri, Jan 10, 2014	38.15	38.80	37.43	38.15
5447	NASDAQ	MGRC	Thu, Jan 9, 2014	38.59	38.59	37.52	38.08
5446	NASDAQ	MGRC	Wed, Jan 8, 2014	38.69	39.04	35.66	38.43
5445	NASDAQ	MGRC	Tue, Jan 7, 2014	38.51	39.17	38.33	38.83
5444	NASDAQ	MGRC	Mon, Jan 6, 2014	38.67	38.67	37.90	38.46
5443	NASDAQ	MGRC	Fri, Jan 3, 2014	38.57	38.77	38.02	38.60
5442	NASDAQ	MGRC	Thu, Jan 2, 2014	39.56	39.85	38.43	38.58
5441	NASDAQ	MGRC	Tue, Dec 31, 2013	39.83	40.00	39.06	39.80
5440	NASDAQ	MGRC	Mon, Dec 30, 2013	39.67	40.00	39.48	39.72
5439	NASDAQ	MGRC	Fri, Dec 27, 2013	39.83	39.97	39.03	39.80
5438	NASDAQ	MGRC	Thu, Dec 26, 2013	39.50	39.85	39.16	39.67
5437	NASDAQ	MGRC	Tue, Dec 24, 2013	39.40	39.65	39.21	39.28
5436	NASDAQ	MGRC	Mon, Dec 23, 2013	39.34	39.59	39.26	39.48
5435	NASDAQ	MGRC	Fri, Dec 20, 2013	39.01	39.61	38.52	39.11
5434	NASDAQ	MGRC	Thu, Dec 19, 2013	39.05	39.31	38.72	38.82
5433	NASDAQ	MGRC	Wed, Dec 18, 2013	39.24	39.34	38.38	39.21
5432	NASDAQ	MGRC	Tue, Dec 17, 2013	39.13	39.30	38.72	39.07
5431	NASDAQ	MGRC	Mon, Dec 16, 2013	38.94	39.39	38.60	39.20
5430	NASDAQ	MGRC	Fri, Dec 13, 2013	39.05	39.20	38.48	38.91
5429	NASDAQ	MGRC	Thu, Dec 12, 2013	38.72	39.21	38.35	39.04
5428	NASDAQ	MGRC	Wed, Dec 11, 2013	38.65	38.90	38.03	38.73
5427	NASDAQ	MGRC	Tue, Dec 10, 2013	38.88	39.01	38.54	38.71
5426	NASDAQ	MGRC	Mon, Dec 9, 2013	39.03	39.28	38.59	39.05
5425	NASDAQ	MGRC	Fri, Dec 6, 2013	38.46	39.70	38.26	38.87
5424	NASDAQ	MGRC	Thu, Dec 5, 2013	37.84	38.37	37.41	38.28
5423	NASDAQ	MGRC	Wed, Dec 4, 2013	38.85	39.20	37.90	37.95
5422	NASDAQ	MGRC	Tue, Dec 3, 2013	37.99	39.66	37.99	39.11
5421	NASDAQ	MGRC	Mon, Dec 2, 2013	38.75	38.75	38.00	38.08
5420	NASDAQ	MGRC	Fri, Nov 29, 2013	39.46	39.46	38.53	38.89
5419	NASDAQ	MGRC	Wed, Nov 27, 2013	39.34	39.58	38.78	39.11
5418	NASDAQ	MGRC	Tue, Nov 26, 2013	38.97	39.47	38.57	39.25
5417	NASDAQ	MGRC	Mon, Nov 25, 2013	40.00	40.00	38.91	39.03
5416	NASDAQ	MGRC	Fri, Nov 22, 2013	38.64	40.10	38.04	40.00
5415	NASDAQ	MGRC	Thu, Nov 21, 2013	37.87	38.61	37.38	38.58
5414	NASDAQ	MGRC	Wed, Nov 20, 2013	37.59	38.20	36.58	37.58
5413	NASDAQ	MGRC	Tue, Nov 19, 2013	36.78	37.68	36.77	37.55
5412	NASDAQ	MGRC	Mon, Nov 18, 2013	36.97	37.15	36.43	36.87
5411	NASDAQ	MGRC	Fri, Nov 15, 2013	36.23	36.88	36.09	36.83
5410	NASDAQ	MGRC	Thu, Nov 14, 2013	36.25	36.58	35.62	36.30
5409	NASDAQ	MGRC	Wed, Nov 13, 2013	35.62	36.40	35.20	36.33
5408	NASDAQ	MGRC	Tue, Nov 12, 2013	35.56	35.99	35.55	35.91
5407	NASDAQ	MGRC	Mon, Nov 11, 2013	35.93	36.03	35.50	35.80
5406	NASDAQ	MGRC	Fri, Nov 8, 2013	35.22	36.12	35.22	35.89
5405	NASDAQ	MGRC	Thu, Nov 7, 2013	36.00	36.26	35.20	35.25
5404	NASDAQ	MGRC	Wed, Nov 6, 2013	36.05	36.20	35.44	35.87
5403	NASDAQ	MGRC	Tue, Nov 5, 2013	35.95	36.08	35.33	35.92
5402	NASDAQ	MGRC	Mon, Nov 4, 2013	35.59	36.70	35.34	36.12
5401	NASDAQ	MGRC	Fri, Nov 1, 2013	35.52	35.80	34.63	35.52
5400	NASDAQ	MGRC	Thu, Oct 31, 2013	34.82	36.41	34.30	35.67
5399	NASDAQ	MGRC	Wed, Oct 30, 2013	35.68	35.79	34.67	34.76
5398	NASDAQ	MGRC	Tue, Oct 29, 2013	35.29	35.79	34.85	35.70
5397	NASDAQ	MGRC	Mon, Oct 28, 2013	35.00	35.36	34.88	35.27
5396	NASDAQ	MGRC	Fri, Oct 25, 2013	35.00	35.22	34.66	35.10
5395	NASDAQ	MGRC	Thu, Oct 24, 2013	34.86	35.08	34.38	34.97
5394	NASDAQ	MGRC	Wed, Oct 23, 2013	34.61	35.07	34.44	34.86
5393	NASDAQ	MGRC	Tue, Oct 22, 2013	34.17	35.15	33.83	34.90
5392	NASDAQ	MGRC	Mon, Oct 21, 2013	34.04	34.53	33.56	34.14
5391	NASDAQ	MGRC	Fri, Oct 18, 2013	33.94	34.20	33.35	34.11
5390	NASDAQ	MGRC	Thu, Oct 17, 2013	34.65	34.73	33.30	33.60
5389	NASDAQ	MGRC	Wed, Oct 16, 2013	35.35	35.35	34.41	34.93
5388	NASDAQ	MGRC	Tue, Oct 15, 2013	35.05	35.83	34.37	35.02
5387	NASDAQ	MGRC	Mon, Oct 14, 2013	34.79	35.70	33.69	35.24
5386	NASDAQ	MGRC	Fri, Oct 11, 2013	34.09	35.09	33.92	35.05
5385	NASDAQ	MGRC	Thu, Oct 10, 2013	34.57	34.57	33.89	34.27
5384	NASDAQ	MGRC	Wed, Oct 9, 2013	34.69	34.69	33.75	34.09
5383	NASDAQ	MGRC	Tue, Oct 8, 2013	34.92	35.15	34.25	34.47
5382	NASDAQ	MGRC	Mon, Oct 7, 2013	35.22	35.96	35.00	35.02
5381	NASDAQ	MGRC	Fri, Oct 4, 2013	34.92	35.89	34.92	35.53
5380	NASDAQ	MGRC	Thu, Oct 3, 2013	35.45	35.50	34.77	35.07
5379	NASDAQ	MGRC	Wed, Oct 2, 2013	36.02	36.55	35.49	35.70
5378	NASDAQ	MGRC	Tue, Oct 1, 2013	35.59	36.51	35.59	36.47
5377	NASDAQ	MGRC	Mon, Sep 30, 2013	35.04	35.75	35.04	35.70
5376	NASDAQ	MGRC	Fri, Sep 27, 2013	36.09	36.38	35.35	35.47
5375	NASDAQ	MGRC	Thu, Sep 26, 2013	36.27	36.92	35.59	36.53
5374	NASDAQ	MGRC	Wed, Sep 25, 2013	36.29	36.74	34.70	36.30
5373	NASDAQ	MGRC	Tue, Sep 24, 2013	36.00	36.82	34.71	36.35
5372	NASDAQ	MGRC	Mon, Sep 23, 2013	36.16	36.40	34.77	36.08
5371	NASDAQ	MGRC	Fri, Sep 20, 2013	36.96	37.00	36.00	36.27
5370	NASDAQ	MGRC	Thu, Sep 19, 2013	37.51	37.79	36.71	36.95
5369	NASDAQ	MGRC	Wed, Sep 18, 2013	36.65	37.55	36.37	37.32
5368	NASDAQ	MGRC	Tue, Sep 17, 2013	35.62	36.93	35.62	36.74
5367	NASDAQ	MGRC	Mon, Sep 16, 2013	35.39	35.76	35.17	35.75
5366	NASDAQ	MGRC	Fri, Sep 13, 2013	35.40	35.43	34.80	35.06
5365	NASDAQ	MGRC	Thu, Sep 12, 2013	35.13	35.50	34.83	35.22
5364	NASDAQ	MGRC	Wed, Sep 11, 2013	35.06	35.41	34.76	35.17
5363	NASDAQ	MGRC	Tue, Sep 10, 2013	34.73	35.23	34.60	35.23
5362	NASDAQ	MGRC	Mon, Sep 9, 2013	34.02	34.79	33.84	34.65
5361	NASDAQ	MGRC	Fri, Sep 6, 2013	34.30	34.30	33.46	33.87
5360	NASDAQ	MGRC	Thu, Sep 5, 2013	34.09	34.41	33.87	34.06
5359	NASDAQ	MGRC	Wed, Sep 4, 2013	33.39	33.94	33.34	33.88
5358	NASDAQ	MGRC	Tue, Sep 3, 2013	33.43	33.88	32.86	33.46
5357	NASDAQ	MGRC	Fri, Aug 30, 2013	34.81	35.05	32.89	33.08
5356	NASDAQ	MGRC	Thu, Aug 29, 2013	34.14	35.00	34.14	34.95
5355	NASDAQ	MGRC	Wed, Aug 28, 2013	34.55	34.80	34.17	34.30
5354	NASDAQ	MGRC	Tue, Aug 27, 2013	35.04	35.19	34.32	34.57
5353	NASDAQ	MGRC	Mon, Aug 26, 2013	34.86	35.79	34.67	35.31
5352	NASDAQ	MGRC	Fri, Aug 23, 2013	34.24	34.99	34.02	34.74
5351	NASDAQ	MGRC	Thu, Aug 22, 2013	33.51	34.26	33.51	34.26
5350	NASDAQ	MGRC	Wed, Aug 21, 2013	34.03	34.13	33.40	33.49
5349	NASDAQ	MGRC	Tue, Aug 20, 2013	33.20	34.15	33.20	34.07
5348	NASDAQ	MGRC	Mon, Aug 19, 2013	33.20	33.46	32.63	33.21
5347	NASDAQ	MGRC	Fri, Aug 16, 2013	32.89	33.76	32.68	33.33
5346	NASDAQ	MGRC	Thu, Aug 15, 2013	33.97	33.97	32.94	33.11
5345	NASDAQ	MGRC	Wed, Aug 14, 2013	34.09	34.66	33.91	34.26
5344	NASDAQ	MGRC	Tue, Aug 13, 2013	34.47	34.55	34.02	34.24
5343	NASDAQ	MGRC	Mon, Aug 12, 2013	34.32	34.70	34.09	34.47
5342	NASDAQ	MGRC	Fri, Aug 9, 2013	33.93	34.69	33.67	34.50
5341	NASDAQ	MGRC	Thu, Aug 8, 2013	34.00	34.28	33.68	34.05
5340	NASDAQ	MGRC	Wed, Aug 7, 2013	33.52	33.88	33.52	33.75
5339	NASDAQ	MGRC	Tue, Aug 6, 2013	33.63	33.82	33.39	33.70
5338	NASDAQ	MGRC	Mon, Aug 5, 2013	33.00	34.00	33.00	33.82
5337	NASDAQ	MGRC	Fri, Aug 2, 2013	32.89	33.26	32.44	33.24
5336	NASDAQ	MGRC	Thu, Aug 1, 2013	33.81	33.81	32.31	33.13
5335	NASDAQ	MGRC	Wed, Jul 31, 2013	35.07	35.08	34.12	34.24
5334	NASDAQ	MGRC	Tue, Jul 30, 2013	35.08	35.13	34.67	34.91
5333	NASDAQ	MGRC	Mon, Jul 29, 2013	35.52	35.75	34.83	34.93
5332	NASDAQ	MGRC	Fri, Jul 26, 2013	35.54	35.69	35.07	35.53
5331	NASDAQ	MGRC	Thu, Jul 25, 2013	35.08	36.10	35.08	35.85
5330	NASDAQ	MGRC	Wed, Jul 24, 2013	35.44	35.49	34.61	35.30
5329	NASDAQ	MGRC	Tue, Jul 23, 2013	35.43	35.43	35.09	35.28
5328	NASDAQ	MGRC	Mon, Jul 22, 2013	35.13	35.62	35.13	35.39
5327	NASDAQ	MGRC	Fri, Jul 19, 2013	34.92	35.25	33.96	35.06
5326	NASDAQ	MGRC	Thu, Jul 18, 2013	34.81	35.00	34.30	34.90
5325	NASDAQ	MGRC	Wed, Jul 17, 2013	34.67	35.02	34.35	34.76
5324	NASDAQ	MGRC	Tue, Jul 16, 2013	34.38	34.77	33.91	34.57
5323	NASDAQ	MGRC	Mon, Jul 15, 2013	34.59	34.66	34.27	34.46
5322	NASDAQ	MGRC	Fri, Jul 12, 2013	34.79	34.99	34.65	34.70
5321	NASDAQ	MGRC	Thu, Jul 11, 2013	35.00	35.09	34.70	34.90
5320	NASDAQ	MGRC	Wed, Jul 10, 2013	34.97	35.12	34.87	34.94
5319	NASDAQ	MGRC	Tue, Jul 9, 2013	35.03	35.09	34.21	34.97
5318	NASDAQ	MGRC	Mon, Jul 8, 2013	35.05	35.10	34.78	34.97
5317	NASDAQ	MGRC	Fri, Jul 5, 2013	35.38	35.38	34.76	35.07
5316	NASDAQ	MGRC	Wed, Jul 3, 2013	34.52	34.88	34.24	34.84
5315	NASDAQ	MGRC	Tue, Jul 2, 2013	35.00	35.77	34.63	34.77
5314	NASDAQ	MGRC	Mon, Jul 1, 2013	34.34	35.16	34.11	35.07
5313	NASDAQ	MGRC	Fri, Jun 28, 2013	34.23	34.67	34.10	34.16
5312	NASDAQ	MGRC	Thu, Jun 27, 2013	33.90	34.59	33.86	34.37
5311	NASDAQ	MGRC	Wed, Jun 26, 2013	33.94	33.97	33.47	33.65
5310	NASDAQ	MGRC	Tue, Jun 25, 2013	33.82	34.00	33.48	33.71
5309	NASDAQ	MGRC	Mon, Jun 24, 2013	33.22	34.00	33.15	33.55
5308	NASDAQ	MGRC	Fri, Jun 21, 2013	33.75	33.96	33.34	33.60
5307	NASDAQ	MGRC	Thu, Jun 20, 2013	33.50	33.99	33.38	33.65
5306	NASDAQ	MGRC	Wed, Jun 19, 2013	33.75	33.93	33.65	33.80
5305	NASDAQ	MGRC	Tue, Jun 18, 2013	33.71	33.91	33.60	33.76
5304	NASDAQ	MGRC	Mon, Jun 17, 2013	33.36	33.74	33.24	33.71
5303	NASDAQ	MGRC	Fri, Jun 14, 2013	33.45	33.50	32.62	33.17
5302	NASDAQ	MGRC	Thu, Jun 13, 2013	33.00	33.56	32.88	33.45
5301	NASDAQ	MGRC	Wed, Jun 12, 2013	33.35	33.38	32.85	33.04
5300	NASDAQ	MGRC	Tue, Jun 11, 2013	32.88	33.47	32.71	33.18
5299	NASDAQ	MGRC	Mon, Jun 10, 2013	33.00	33.39	32.84	33.30
5298	NASDAQ	MGRC	Fri, Jun 7, 2013	33.32	33.32	32.73	32.97
5297	NASDAQ	MGRC	Thu, Jun 6, 2013	33.21	33.37	32.53	33.05
5296	NASDAQ	MGRC	Wed, Jun 5, 2013	33.60	33.90	32.86	33.30
5295	NASDAQ	MGRC	Tue, Jun 4, 2013	33.48	34.08	33.18	33.68
5294	NASDAQ	MGRC	Mon, Jun 3, 2013	33.04	33.66	32.77	33.54
5293	NASDAQ	MGRC	Fri, May 31, 2013	32.82	33.46	32.65	33.03
5292	NASDAQ	MGRC	Thu, May 30, 2013	32.78	33.13	32.47	33.10
5291	NASDAQ	MGRC	Wed, May 29, 2013	32.90	32.90	32.05	32.77
5290	NASDAQ	MGRC	Tue, May 28, 2013	33.00	33.58	32.62	33.18
5289	NASDAQ	MGRC	Fri, May 24, 2013	32.75	33.00	32.12	32.54
5288	NASDAQ	MGRC	Thu, May 23, 2013	32.94	33.10	32.53	33.02
5287	NASDAQ	MGRC	Wed, May 22, 2013	33.27	33.64	32.86	33.16
5286	NASDAQ	MGRC	Tue, May 21, 2013	33.25	33.34	33.19	33.25
5285	NASDAQ	MGRC	Mon, May 20, 2013	32.24	33.25	32.24	33.23
5284	NASDAQ	MGRC	Fri, May 17, 2013	31.51	32.47	31.26	32.42
5283	NASDAQ	MGRC	Thu, May 16, 2013	31.72	31.80	31.26	31.44
5282	NASDAQ	MGRC	Wed, May 15, 2013	31.07	31.86	30.97	31.83
5281	NASDAQ	MGRC	Tue, May 14, 2013	30.60	31.25	30.60	31.24
5280	NASDAQ	MGRC	Mon, May 13, 2013	30.94	30.94	30.46	30.65
5279	NASDAQ	MGRC	Fri, May 10, 2013	30.85	31.10	30.72	30.93
5278	NASDAQ	MGRC	Thu, May 9, 2013	30.61	30.95	30.61	30.75
5277	NASDAQ	MGRC	Wed, May 8, 2013	30.91	31.00	30.57	30.74
5276	NASDAQ	MGRC	Tue, May 7, 2013	30.48	31.00	30.28	30.92
5275	NASDAQ	MGRC	Mon, May 6, 2013	29.84	30.50	29.80	30.50
5274	NASDAQ	MGRC	Fri, May 3, 2013	29.67	30.14	29.54	29.89
5273	NASDAQ	MGRC	Thu, May 2, 2013	29.24	30.88	28.71	29.28
5272	NASDAQ	MGRC	Wed, May 1, 2013	30.87	30.94	29.11	29.20
5271	NASDAQ	MGRC	Tue, Apr 30, 2013	30.91	31.13	30.77	31.06
5270	NASDAQ	MGRC	Mon, Apr 29, 2013	30.55	31.13	30.59	30.98
5269	NASDAQ	MGRC	Fri, Apr 26, 2013	30.41	30.64	30.39	30.48
5268	NASDAQ	MGRC	Thu, Apr 25, 2013	30.06	30.57	30.06	30.43
5267	NASDAQ	MGRC	Wed, Apr 24, 2013	29.86	30.18	29.77	30.07
5266	NASDAQ	MGRC	Tue, Apr 23, 2013	29.31	29.96	29.31	29.95
5265	NASDAQ	MGRC	Mon, Apr 22, 2013	28.73	29.15	28.61	29.14
5264	NASDAQ	MGRC	Fri, Apr 19, 2013	28.42	28.82	28.37	28.81
5263	NASDAQ	MGRC	Thu, Apr 18, 2013	28.48	28.56	28.18	28.47
5262	NASDAQ	MGRC	Wed, Apr 17, 2013	29.47	29.47	28.47	28.49
5261	NASDAQ	MGRC	Tue, Apr 16, 2013	29.33	29.76	29.25	29.66
5260	NASDAQ	MGRC	Mon, Apr 15, 2013	29.57	29.74	28.84	29.07
5259	NASDAQ	MGRC	Fri, Apr 12, 2013	29.57	29.74	29.51	29.69
5258	NASDAQ	MGRC	Thu, Apr 11, 2013	30.08	30.12	29.76	29.93
5257	NASDAQ	MGRC	Wed, Apr 10, 2013	29.90	30.23	29.86	30.05
5256	NASDAQ	MGRC	Tue, Apr 9, 2013	30.74	30.74	29.87	29.91
5255	NASDAQ	MGRC	Mon, Apr 8, 2013	30.36	30.83	30.16	30.73
5254	NASDAQ	MGRC	Fri, Apr 5, 2013	29.85	30.46	29.85	30.19
5253	NASDAQ	MGRC	Thu, Apr 4, 2013	30.41	30.49	30.14	30.41
5252	NASDAQ	MGRC	Wed, Apr 3, 2013	30.58	30.69	30.16	30.28
5251	NASDAQ	MGRC	Tue, Apr 2, 2013	30.90	30.90	30.45	30.56
5250	NASDAQ	MGRC	Mon, Apr 1, 2013	31.10	31.17	30.31	30.73
5249	NASDAQ	MGRC	Thu, Mar 28, 2013	31.60	31.78	31.07	31.10
5248	NASDAQ	MGRC	Wed, Mar 27, 2013	31.50	31.55	31.31	31.54
5247	NASDAQ	MGRC	Tue, Mar 26, 2013	31.97	31.98	31.62	31.78
5246	NASDAQ	MGRC	Mon, Mar 25, 2013	31.54	31.97	31.54	31.86
5245	NASDAQ	MGRC	Fri, Mar 22, 2013	31.21	31.80	30.67	31.54
5244	NASDAQ	MGRC	Thu, Mar 21, 2013	30.92	31.79	30.73	31.18
5243	NASDAQ	MGRC	Wed, Mar 20, 2013	31.25	31.41	30.88	31.21
5242	NASDAQ	MGRC	Tue, Mar 19, 2013	31.05	31.25	30.79	31.00
5241	NASDAQ	MGRC	Mon, Mar 18, 2013	30.68	31.12	30.42	31.04
5240	NASDAQ	MGRC	Fri, Mar 15, 2013	30.88	31.20	30.73	31.00
5239	NASDAQ	MGRC	Thu, Mar 14, 2013	30.91	31.00	30.63	30.84
5238	NASDAQ	MGRC	Wed, Mar 13, 2013	30.60	31.00	30.60	30.95
5237	NASDAQ	MGRC	Tue, Mar 12, 2013	30.57	30.75	30.51	30.73
5236	NASDAQ	MGRC	Mon, Mar 11, 2013	30.56	30.73	30.52	30.72
5235	NASDAQ	MGRC	Fri, Mar 8, 2013	30.66	30.85	30.33	30.74
5234	NASDAQ	MGRC	Thu, Mar 7, 2013	30.08	30.38	30.04	30.38
5233	NASDAQ	MGRC	Wed, Mar 6, 2013	29.93	30.22	29.56	30.17
5232	NASDAQ	MGRC	Tue, Mar 5, 2013	29.75	30.26	29.59	29.93
5231	NASDAQ	MGRC	Mon, Mar 4, 2013	29.58	29.89	29.42	29.75
5230	NASDAQ	MGRC	Fri, Mar 1, 2013	29.19	29.94	29.19	29.73
5229	NASDAQ	MGRC	Thu, Feb 28, 2013	29.50	29.76	29.46	29.49
5228	NASDAQ	MGRC	Wed, Feb 27, 2013	29.22	29.61	29.20	29.46
5227	NASDAQ	MGRC	Tue, Feb 26, 2013	29.03	29.40	28.87	29.28
5226	NASDAQ	MGRC	Mon, Feb 25, 2013	29.74	30.00	28.86	28.90
5225	NASDAQ	MGRC	Fri, Feb 22, 2013	29.30	30.30	29.30	30.25
5224	NASDAQ	MGRC	Thu, Feb 21, 2013	29.17	29.39	28.79	28.95
5223	NASDAQ	MGRC	Wed, Feb 20, 2013	29.60	29.74	29.01	29.23
5222	NASDAQ	MGRC	Tue, Feb 19, 2013	29.29	29.69	29.22	29.66
5221	NASDAQ	MGRC	Fri, Feb 15, 2013	29.41	29.42	29.26	29.29
5220	NASDAQ	MGRC	Thu, Feb 14, 2013	29.18	29.46	29.15	29.23
5219	NASDAQ	MGRC	Wed, Feb 13, 2013	29.37	29.48	29.16	29.33
5218	NASDAQ	MGRC	Tue, Feb 12, 2013	29.23	29.47	29.15	29.30
5217	NASDAQ	MGRC	Mon, Feb 11, 2013	29.10	29.27	29.09	29.26
5216	NASDAQ	MGRC	Fri, Feb 8, 2013	29.14	29.38	29.13	29.17
5215	NASDAQ	MGRC	Thu, Feb 7, 2013	29.17	29.33	29.13	29.19
5214	NASDAQ	MGRC	Wed, Feb 6, 2013	29.33	29.64	28.90	29.27
5213	NASDAQ	MGRC	Tue, Feb 5, 2013	29.18	29.76	29.02	29.56
5212	NASDAQ	MGRC	Mon, Feb 4, 2013	29.59	29.74	28.99	29.12
5211	NASDAQ	MGRC	Fri, Feb 1, 2013	30.06	30.06	29.52	29.88
5210	NASDAQ	MGRC	Thu, Jan 31, 2013	30.09	30.28	29.80	29.89
5209	NASDAQ	MGRC	Wed, Jan 30, 2013	30.18	30.60	29.83	30.09
5208	NASDAQ	MGRC	Tue, Jan 29, 2013	29.88	30.36	29.84	30.28
5207	NASDAQ	MGRC	Mon, Jan 28, 2013	28.98	30.16	28.98	29.85
5206	NASDAQ	MGRC	Fri, Jan 25, 2013	29.17	29.18	28.84	29.12
5205	NASDAQ	MGRC	Thu, Jan 24, 2013	29.00	29.25	28.96	29.12
5204	NASDAQ	MGRC	Wed, Jan 23, 2013	29.10	29.19	28.93	29.02
5203	NASDAQ	MGRC	Tue, Jan 22, 2013	28.93	29.07	28.78	29.03
5202	NASDAQ	MGRC	Fri, Jan 18, 2013	28.76	28.91	28.68	28.85
5201	NASDAQ	MGRC	Thu, Jan 17, 2013	28.95	28.95	28.58	28.86
5200	NASDAQ	MGRC	Wed, Jan 16, 2013	28.84	28.86	28.70	28.76
5199	NASDAQ	MGRC	Tue, Jan 15, 2013	28.74	29.08	28.73	28.95
5198	NASDAQ	MGRC	Mon, Jan 14, 2013	28.85	29.17	28.69	29.06
5197	NASDAQ	MGRC	Fri, Jan 11, 2013	29.40	29.40	28.85	28.87
5196	NASDAQ	MGRC	Thu, Jan 10, 2013	29.34	29.40	28.58	29.40
5195	NASDAQ	MGRC	Wed, Jan 9, 2013	29.37	29.53	29.11	29.40
5194	NASDAQ	MGRC	Tue, Jan 8, 2013	29.21	29.38	28.93	29.27
5193	NASDAQ	MGRC	Mon, Jan 7, 2013	29.66	29.72	29.18	29.28
5192	NASDAQ	MGRC	Fri, Jan 4, 2013	29.92	30.14	29.77	29.91
5191	NASDAQ	MGRC	Thu, Jan 3, 2013	30.18	30.18	29.56	29.74
5190	NASDAQ	MGRC	Wed, Jan 2, 2013	29.61	30.25	29.46	30.12
5189	NASDAQ	MGRC	Mon, Dec 31, 2012	28.42	29.32	28.24	29.10
5188	NASDAQ	MGRC	Fri, Dec 28, 2012	28.67	28.75	27.20	28.46
5187	NASDAQ	MGRC	Thu, Dec 27, 2012	28.65	28.80	28.15	28.73
5186	NASDAQ	MGRC	Wed, Dec 26, 2012	28.99	29.46	28.31	28.55
5185	NASDAQ	MGRC	Mon, Dec 24, 2012	28.85	29.00	28.62	29.00
5184	NASDAQ	MGRC	Fri, Dec 21, 2012	29.00	29.00	28.51	28.95
5183	NASDAQ	MGRC	Thu, Dec 20, 2012	28.80	29.00	28.62	28.96
5182	NASDAQ	MGRC	Wed, Dec 19, 2012	28.56	29.00	28.41	28.83
5181	NASDAQ	MGRC	Tue, Dec 18, 2012	28.46	28.72	28.31	28.59
5180	NASDAQ	MGRC	Mon, Dec 17, 2012	28.63	28.63	28.26	28.49
5179	NASDAQ	MGRC	Fri, Dec 14, 2012	28.81	29.00	28.23	28.66
5178	NASDAQ	MGRC	Thu, Dec 13, 2012	28.44	28.98	28.11	28.81
5177	NASDAQ	MGRC	Wed, Dec 12, 2012	28.78	28.98	28.18	28.32
5176	NASDAQ	MGRC	Tue, Dec 11, 2012	28.54	28.95	28.48	28.95
5175	NASDAQ	MGRC	Mon, Dec 10, 2012	28.35	28.44	27.99	28.44
5174	NASDAQ	MGRC	Fri, Dec 7, 2012	28.39	28.40	28.01	28.31
5173	NASDAQ	MGRC	Thu, Dec 6, 2012	28.31	28.45	28.07	28.34
5172	NASDAQ	MGRC	Wed, Dec 5, 2012	28.83	28.83	28.25	28.32
5171	NASDAQ	MGRC	Tue, Dec 4, 2012	28.04	28.86	27.65	28.83
5170	NASDAQ	MGRC	Mon, Dec 3, 2012	28.15	28.22	27.88	28.01
5169	NASDAQ	MGRC	Fri, Nov 30, 2012	28.25	28.25	27.71	28.02
5168	NASDAQ	MGRC	Thu, Nov 29, 2012	27.80	28.29	27.80	28.14
5167	NASDAQ	MGRC	Wed, Nov 28, 2012	27.00	27.70	26.71	27.70
5166	NASDAQ	MGRC	Tue, Nov 27, 2012	26.80	27.47	26.80	27.20
5165	NASDAQ	MGRC	Mon, Nov 26, 2012	26.47	26.92	26.39	26.90
5164	NASDAQ	MGRC	Fri, Nov 23, 2012	26.59	26.72	26.38	26.61
5163	NASDAQ	MGRC	Wed, Nov 21, 2012	26.50	26.67	26.15	26.60
5162	NASDAQ	MGRC	Tue, Nov 20, 2012	26.11	26.46	26.10	26.38
5161	NASDAQ	MGRC	Mon, Nov 19, 2012	26.07	26.33	24.38	26.25
5160	NASDAQ	MGRC	Fri, Nov 16, 2012	25.66	25.99	25.51	25.89
5159	NASDAQ	MGRC	Thu, Nov 15, 2012	25.68	25.91	25.55	25.77
5158	NASDAQ	MGRC	Wed, Nov 14, 2012	25.74	25.82	25.50	25.74
5157	NASDAQ	MGRC	Tue, Nov 13, 2012	25.69	26.04	25.67	25.73
5156	NASDAQ	MGRC	Mon, Nov 12, 2012	25.81	25.91	25.73	25.77
5155	NASDAQ	MGRC	Fri, Nov 9, 2012	25.71	26.00	25.61	25.80
5154	NASDAQ	MGRC	Thu, Nov 8, 2012	25.87	26.21	25.79	25.88
5153	NASDAQ	MGRC	Wed, Nov 7, 2012	26.31	26.54	25.73	25.84
5152	NASDAQ	MGRC	Tue, Nov 6, 2012	25.86	26.69	25.65	26.61
5151	NASDAQ	MGRC	Mon, Nov 5, 2012	25.74	25.96	25.46	25.67
5150	NASDAQ	MGRC	Fri, Nov 2, 2012	25.07	26.07	24.71	25.80
5149	NASDAQ	MGRC	Thu, Nov 1, 2012	26.48	26.75	26.29	26.38
5148	NASDAQ	MGRC	Wed, Oct 31, 2012	25.70	26.26	25.70	26.26
5147	NASDAQ	MGRC	Fri, Oct 26, 2012	25.81	25.89	25.54	25.65
5146	NASDAQ	MGRC	Thu, Oct 25, 2012	25.86	25.86	25.59	25.74
5145	NASDAQ	MGRC	Wed, Oct 24, 2012	26.00	26.00	25.59	25.69
5144	NASDAQ	MGRC	Tue, Oct 23, 2012	25.70	26.00	25.63	25.93
5143	NASDAQ	MGRC	Mon, Oct 22, 2012	25.70	25.93	25.70	25.88
5142	NASDAQ	MGRC	Fri, Oct 19, 2012	25.95	26.07	25.70	25.82
5141	NASDAQ	MGRC	Thu, Oct 18, 2012	26.51	26.51	25.95	26.05
5140	NASDAQ	MGRC	Wed, Oct 17, 2012	26.07	26.50	26.03	26.47
5139	NASDAQ	MGRC	Tue, Oct 16, 2012	26.23	26.23	25.94	26.08
5138	NASDAQ	MGRC	Mon, Oct 15, 2012	26.00	26.28	25.92	26.01
5137	NASDAQ	MGRC	Fri, Oct 12, 2012	26.36	26.41	26.16	26.21
5136	NASDAQ	MGRC	Thu, Oct 11, 2012	26.37	26.60	26.20	26.29
5135	NASDAQ	MGRC	Wed, Oct 10, 2012	26.08	26.28	25.93	26.16
5134	NASDAQ	MGRC	Tue, Oct 9, 2012	26.13	26.25	25.90	25.97
5133	NASDAQ	MGRC	Mon, Oct 8, 2012	26.13	26.32	25.98	26.17
5132	NASDAQ	MGRC	Fri, Oct 5, 2012	26.42	26.56	26.12	26.20
5131	NASDAQ	MGRC	Thu, Oct 4, 2012	26.32	26.35	26.13	26.27
5130	NASDAQ	MGRC	Wed, Oct 3, 2012	26.51	26.51	26.10	26.28
5129	NASDAQ	MGRC	Tue, Oct 2, 2012	26.84	26.98	24.76	26.61
5128	NASDAQ	MGRC	Mon, Oct 1, 2012	26.33	26.89	26.01	26.66
5127	NASDAQ	MGRC	Fri, Sep 28, 2012	26.25	26.42	25.98	26.09
5126	NASDAQ	MGRC	Thu, Sep 27, 2012	26.66	26.66	26.33	26.44
5125	NASDAQ	MGRC	Wed, Sep 26, 2012	26.83	26.83	26.42	26.60
5124	NASDAQ	MGRC	Tue, Sep 25, 2012	27.04	27.04	26.61	26.76
5123	NASDAQ	MGRC	Mon, Sep 24, 2012	27.11	27.11	26.76	26.82
5122	NASDAQ	MGRC	Fri, Sep 21, 2012	27.38	27.61	27.03	27.16
5121	NASDAQ	MGRC	Thu, Sep 20, 2012	26.83	27.13	26.79	26.89
5120	NASDAQ	MGRC	Wed, Sep 19, 2012	27.26	27.35	26.94	27.05
5119	NASDAQ	MGRC	Tue, Sep 18, 2012	26.98	27.29	26.83	27.27
5118	NASDAQ	MGRC	Mon, Sep 17, 2012	26.85	27.01	26.69	27.00
5117	NASDAQ	MGRC	Fri, Sep 14, 2012	27.34	27.34	26.94	27.11
5116	NASDAQ	MGRC	Thu, Sep 13, 2012	26.66	27.25	26.50	27.17
5115	NASDAQ	MGRC	Wed, Sep 12, 2012	26.50	26.65	26.21	26.65
5114	NASDAQ	MGRC	Tue, Sep 11, 2012	26.40	26.55	26.23	26.40
5113	NASDAQ	MGRC	Mon, Sep 10, 2012	26.39	26.68	26.35	26.46
5112	NASDAQ	MGRC	Fri, Sep 7, 2012	26.37	26.52	26.15	26.41
5111	NASDAQ	MGRC	Thu, Sep 6, 2012	25.57	26.32	25.33	26.17
5110	NASDAQ	MGRC	Wed, Sep 5, 2012	25.62	25.66	25.27	25.39
5109	NASDAQ	MGRC	Tue, Sep 4, 2012	25.14	25.77	24.90	25.55
5108	NASDAQ	MGRC	Fri, Aug 31, 2012	25.44	25.44	25.01	25.18
5107	NASDAQ	MGRC	Thu, Aug 30, 2012	25.13	25.34	24.98	25.21
5106	NASDAQ	MGRC	Wed, Aug 29, 2012	25.18	25.35	24.84	25.32
5105	NASDAQ	MGRC	Tue, Aug 28, 2012	24.96	25.19	24.87	25.06
5104	NASDAQ	MGRC	Mon, Aug 27, 2012	25.23	25.23	24.64	24.91
5103	NASDAQ	MGRC	Fri, Aug 24, 2012	25.04	25.19	24.71	25.09
5102	NASDAQ	MGRC	Thu, Aug 23, 2012	25.18	25.37	24.93	25.13
5101	NASDAQ	MGRC	Wed, Aug 22, 2012	25.61	25.61	25.10	25.16
5100	NASDAQ	MGRC	Tue, Aug 21, 2012	25.90	26.26	25.54	25.58
5099	NASDAQ	MGRC	Mon, Aug 20, 2012	25.93	26.00	25.65	25.90
5098	NASDAQ	MGRC	Fri, Aug 17, 2012	25.78	26.03	25.72	25.95
5097	NASDAQ	MGRC	Thu, Aug 16, 2012	25.69	26.00	25.49	25.86
5096	NASDAQ	MGRC	Wed, Aug 15, 2012	25.14	25.67	24.91	25.66
5095	NASDAQ	MGRC	Tue, Aug 14, 2012	25.61	25.61	25.00	25.21
5094	NASDAQ	MGRC	Mon, Aug 13, 2012	25.28	25.50	24.65	25.41
5093	NASDAQ	MGRC	Fri, Aug 10, 2012	24.03	25.37	23.81	25.25
5092	NASDAQ	MGRC	Thu, Aug 9, 2012	23.65	24.04	23.63	24.00
5091	NASDAQ	MGRC	Wed, Aug 8, 2012	24.09	24.09	23.65	23.70
5090	NASDAQ	MGRC	Tue, Aug 7, 2012	23.95	24.22	23.94	24.17
5089	NASDAQ	MGRC	Mon, Aug 6, 2012	23.78	24.20	23.78	23.91
5088	NASDAQ	MGRC	Fri, Aug 3, 2012	23.93	24.12	23.52	23.68
5087	NASDAQ	MGRC	Thu, Aug 2, 2012	23.34	23.92	23.00	23.51
5086	NASDAQ	MGRC	Wed, Aug 1, 2012	23.95	24.64	22.93	23.61
5085	NASDAQ	MGRC	Tue, Jul 31, 2012	26.34	26.96	26.23	26.61
5084	NASDAQ	MGRC	Mon, Jul 30, 2012	26.22	26.42	26.12	26.35
5083	NASDAQ	MGRC	Fri, Jul 27, 2012	25.53	26.20	25.43	26.15
5082	NASDAQ	MGRC	Thu, Jul 26, 2012	26.23	26.23	25.38	25.48
5081	NASDAQ	MGRC	Wed, Jul 25, 2012	26.25	26.38	25.78	25.87
5080	NASDAQ	MGRC	Tue, Jul 24, 2012	26.30	26.31	25.94	26.04
5079	NASDAQ	MGRC	Mon, Jul 23, 2012	26.20	26.38	26.00	26.25
5078	NASDAQ	MGRC	Fri, Jul 20, 2012	26.34	26.76	26.22	26.60
5077	NASDAQ	MGRC	Thu, Jul 19, 2012	27.09	27.09	26.51	26.56
5076	NASDAQ	MGRC	Wed, Jul 18, 2012	26.62	27.08	26.46	26.87
5075	NASDAQ	MGRC	Tue, Jul 17, 2012	26.85	26.85	26.32	26.56
5074	NASDAQ	MGRC	Mon, Jul 16, 2012	26.78	26.88	26.25	26.59
5073	NASDAQ	MGRC	Fri, Jul 13, 2012	26.55	26.92	26.48	26.78
5072	NASDAQ	MGRC	Thu, Jul 12, 2012	26.95	26.95	26.43	26.61
5071	NASDAQ	MGRC	Wed, Jul 11, 2012	27.22	27.28	26.92	27.07
5070	NASDAQ	MGRC	Tue, Jul 10, 2012	27.53	27.53	26.90	27.09
5069	NASDAQ	MGRC	Mon, Jul 9, 2012	27.06	27.44	26.94	27.23
5068	NASDAQ	MGRC	Fri, Jul 6, 2012	26.93	27.27	26.81	27.07
5067	NASDAQ	MGRC	Thu, Jul 5, 2012	27.30	27.64	27.01	27.18
5066	NASDAQ	MGRC	Tue, Jul 3, 2012	26.84	27.42	26.63	27.42
5065	NASDAQ	MGRC	Mon, Jul 2, 2012	26.69	26.77	26.21	26.77
5064	NASDAQ	MGRC	Fri, Jun 29, 2012	26.20	26.59	25.82	26.50
5063	NASDAQ	MGRC	Thu, Jun 28, 2012	24.70	25.63	24.57	25.63
5062	NASDAQ	MGRC	Wed, Jun 27, 2012	24.45	24.95	24.25	24.95
5061	NASDAQ	MGRC	Tue, Jun 26, 2012	24.25	24.49	24.08	24.34
5060	NASDAQ	MGRC	Mon, Jun 25, 2012	24.19	24.27	23.88	24.18
5059	NASDAQ	MGRC	Fri, Jun 22, 2012	24.11	24.71	24.11	24.46
5058	NASDAQ	MGRC	Thu, Jun 21, 2012	25.50	25.50	23.74	23.92
5057	NASDAQ	MGRC	Wed, Jun 20, 2012	25.58	25.70	25.31	25.46
5056	NASDAQ	MGRC	Tue, Jun 19, 2012	25.52	25.96	25.37	25.55
5055	NASDAQ	MGRC	Mon, Jun 18, 2012	25.45	25.59	25.27	25.40
5054	NASDAQ	MGRC	Fri, Jun 15, 2012	25.50	25.65	25.31	25.53
5053	NASDAQ	MGRC	Thu, Jun 14, 2012	25.61	25.74	25.44	25.60
5052	NASDAQ	MGRC	Wed, Jun 13, 2012	25.62	25.86	25.35	25.49
5051	NASDAQ	MGRC	Tue, Jun 12, 2012	25.90	25.97	25.51	25.73
5050	NASDAQ	MGRC	Mon, Jun 11, 2012	26.86	26.86	25.72	25.74
5049	NASDAQ	MGRC	Fri, Jun 8, 2012	26.43	26.66	26.28	26.50
5048	NASDAQ	MGRC	Thu, Jun 7, 2012	27.38	27.38	26.41	26.50
5047	NASDAQ	MGRC	Wed, Jun 6, 2012	25.46	27.03	25.46	27.00
5046	NASDAQ	MGRC	Tue, Jun 5, 2012	25.13	25.52	25.04	25.50
5045	NASDAQ	MGRC	Mon, Jun 4, 2012	24.77	25.69	24.75	25.18
5044	NASDAQ	MGRC	Fri, Jun 1, 2012	24.79	25.99	24.64	24.73
5043	NASDAQ	MGRC	Thu, May 31, 2012	25.04	25.30	24.76	25.25
5042	NASDAQ	MGRC	Wed, May 30, 2012	25.00	25.14	24.79	24.95
5041	NASDAQ	MGRC	Tue, May 29, 2012	24.80	25.36	24.80	25.35
5040	NASDAQ	MGRC	Fri, May 25, 2012	24.82	24.82	24.48	24.66
5039	NASDAQ	MGRC	Thu, May 24, 2012	24.92	25.03	24.16	24.75
5038	NASDAQ	MGRC	Wed, May 23, 2012	24.68	24.90	24.42	24.85
5037	NASDAQ	MGRC	Tue, May 22, 2012	25.34	25.45	24.71	24.86
5036	NASDAQ	MGRC	Mon, May 21, 2012	25.14	25.58	24.66	25.25
5035	NASDAQ	MGRC	Fri, May 18, 2012	25.10	25.40	24.80	25.05
5034	NASDAQ	MGRC	Thu, May 17, 2012	25.61	25.61	25.13	25.14
5033	NASDAQ	MGRC	Wed, May 16, 2012	25.96	26.14	25.57	25.63
5032	NASDAQ	MGRC	Tue, May 15, 2012	26.11	26.22	25.82	25.89
5031	NASDAQ	MGRC	Mon, May 14, 2012	26.63	26.78	26.19	26.21
5030	NASDAQ	MGRC	Fri, May 11, 2012	27.05	27.49	26.79	26.91
5029	NASDAQ	MGRC	Thu, May 10, 2012	26.71	27.48	26.64	27.31
5028	NASDAQ	MGRC	Wed, May 9, 2012	26.71	26.74	26.41	26.43
5027	NASDAQ	MGRC	Tue, May 8, 2012	26.34	27.17	26.07	27.07
5026	NASDAQ	MGRC	Mon, May 7, 2012	26.33	26.55	26.01	26.46
5025	NASDAQ	MGRC	Fri, May 4, 2012	28.45	28.68	26.03	26.35
5024	NASDAQ	MGRC	Thu, May 3, 2012	29.18	29.46	28.27	28.63
5023	NASDAQ	MGRC	Wed, May 2, 2012	29.12	29.48	29.12	29.28
5022	NASDAQ	MGRC	Tue, May 1, 2012	29.37	29.78	29.11	29.43
5021	NASDAQ	MGRC	Mon, Apr 30, 2012	29.48	29.63	28.93	29.42
5020	NASDAQ	MGRC	Fri, Apr 27, 2012	29.40	29.56	28.97	29.52
5019	NASDAQ	MGRC	Thu, Apr 26, 2012	29.17	29.39	29.03	29.34
5018	NASDAQ	MGRC	Wed, Apr 25, 2012	29.20	29.42	29.08	29.25
5017	NASDAQ	MGRC	Tue, Apr 24, 2012	28.44	28.89	28.41	28.76
5016	NASDAQ	MGRC	Mon, Apr 23, 2012	28.39	28.56	28.02	28.49
5015	NASDAQ	MGRC	Fri, Apr 20, 2012	28.91	29.30	28.64	28.87
5014	NASDAQ	MGRC	Thu, Apr 19, 2012	29.31	29.42	28.32	28.58
5013	NASDAQ	MGRC	Wed, Apr 18, 2012	29.63	29.73	29.05	29.32
5012	NASDAQ	MGRC	Tue, Apr 17, 2012	29.68	30.42	29.58	29.87
5011	NASDAQ	MGRC	Mon, Apr 16, 2012	29.96	29.96	29.36	29.50
5010	NASDAQ	MGRC	Fri, Apr 13, 2012	29.85	29.85	29.35	29.73
5009	NASDAQ	MGRC	Thu, Apr 12, 2012	29.82	30.40	29.80	29.96
5008	NASDAQ	MGRC	Wed, Apr 11, 2012	30.09	30.09	29.55	30.00
5007	NASDAQ	MGRC	Tue, Apr 10, 2012	30.58	30.58	29.42	29.70
5006	NASDAQ	MGRC	Mon, Apr 9, 2012	30.81	30.89	30.29	30.56
5005	NASDAQ	MGRC	Thu, Apr 5, 2012	31.38	31.49	31.02	31.24
5004	NASDAQ	MGRC	Wed, Apr 4, 2012	31.55	31.69	31.13	31.26
5003	NASDAQ	MGRC	Tue, Apr 3, 2012	32.16	32.18	31.63	31.97
5002	NASDAQ	MGRC	Mon, Apr 2, 2012	32.07	32.54	31.67	32.17
5001	NASDAQ	MGRC	Fri, Mar 30, 2012	32.35	32.35	31.83	32.11
5000	NASDAQ	MGRC	Thu, Mar 29, 2012	32.09	32.26	31.67	32.05
4999	NASDAQ	MGRC	Wed, Mar 28, 2012	32.69	32.74	32.16	32.31
4998	NASDAQ	MGRC	Tue, Mar 27, 2012	32.99	32.99	32.50	32.67
4997	NASDAQ	MGRC	Mon, Mar 26, 2012	33.03	33.29	32.69	32.87
4996	NASDAQ	MGRC	Fri, Mar 23, 2012	32.70	32.83	32.45	32.75
4995	NASDAQ	MGRC	Thu, Mar 22, 2012	32.48	32.81	32.27	32.68
4994	NASDAQ	MGRC	Wed, Mar 21, 2012	32.77	32.97	32.65	32.71
4993	NASDAQ	MGRC	Tue, Mar 20, 2012	32.40	32.87	32.29	32.64
4992	NASDAQ	MGRC	Mon, Mar 19, 2012	32.05	33.04	31.83	32.63
4991	NASDAQ	MGRC	Fri, Mar 16, 2012	32.20	32.20	31.79	32.02
4990	NASDAQ	MGRC	Thu, Mar 15, 2012	31.76	32.25	31.55	32.00
4989	NASDAQ	MGRC	Wed, Mar 14, 2012	32.18	32.31	31.78	31.97
4988	NASDAQ	MGRC	Tue, Mar 13, 2012	31.93	32.36	31.75	32.31
4987	NASDAQ	MGRC	Mon, Mar 12, 2012	31.41	31.68	31.28	31.57
4986	NASDAQ	MGRC	Fri, Mar 9, 2012	31.17	32.10	31.17	31.64
4985	NASDAQ	MGRC	Thu, Mar 8, 2012	31.13	31.28	30.65	31.25
4984	NASDAQ	MGRC	Wed, Mar 7, 2012	31.09	31.26	30.84	30.95
4983	NASDAQ	MGRC	Tue, Mar 6, 2012	31.23	31.52	31.05	31.06
4982	NASDAQ	MGRC	Mon, Mar 5, 2012	31.10	31.67	31.05	31.65
4981	NASDAQ	MGRC	Fri, Mar 2, 2012	32.38	32.42	31.21	31.35
4980	NASDAQ	MGRC	Thu, Mar 1, 2012	32.11	33.35	32.11	32.46
4979	NASDAQ	MGRC	Wed, Feb 29, 2012	32.38	32.84	31.72	31.75
4978	NASDAQ	MGRC	Tue, Feb 28, 2012	32.95	33.00	32.32	32.37
4977	NASDAQ	MGRC	Mon, Feb 27, 2012	32.51	33.11	32.18	32.82
4976	NASDAQ	MGRC	Fri, Feb 24, 2012	32.48	33.17	32.48	32.85
4975	NASDAQ	MGRC	Thu, Feb 23, 2012	32.13	32.61	31.88	32.41
4974	NASDAQ	MGRC	Wed, Feb 22, 2012	31.92	32.14	31.70	31.96
4973	NASDAQ	MGRC	Tue, Feb 21, 2012	32.27	32.44	31.86	31.97
4972	NASDAQ	MGRC	Fri, Feb 17, 2012	32.11	32.18	32.00	32.13
4971	NASDAQ	MGRC	Thu, Feb 16, 2012	30.86	31.92	30.83	31.90
4970	NASDAQ	MGRC	Wed, Feb 15, 2012	31.70	31.78	30.81	30.85
4969	NASDAQ	MGRC	Tue, Feb 14, 2012	31.83	31.92	31.30	31.53
4968	NASDAQ	MGRC	Mon, Feb 13, 2012	31.50	32.05	31.44	32.05
4967	NASDAQ	MGRC	Fri, Feb 10, 2012	31.09	32.45	30.96	31.02
4966	NASDAQ	MGRC	Thu, Feb 9, 2012	32.03	32.33	31.48	31.49
4965	NASDAQ	MGRC	Wed, Feb 8, 2012	32.26	32.59	31.66	31.92
4964	NASDAQ	MGRC	Tue, Feb 7, 2012	32.43	32.73	32.14	32.20
4963	NASDAQ	MGRC	Mon, Feb 6, 2012	33.09	33.09	32.29	32.46
4962	NASDAQ	MGRC	Fri, Feb 3, 2012	32.90	33.33	32.90	33.15
4961	NASDAQ	MGRC	Thu, Feb 2, 2012	32.43	32.84	32.08	32.58
4960	NASDAQ	MGRC	Wed, Feb 1, 2012	32.13	32.73	31.86	32.35
4959	NASDAQ	MGRC	Tue, Jan 31, 2012	31.88	31.99	30.83	31.84
4958	NASDAQ	MGRC	Mon, Jan 30, 2012	31.55	31.88	31.29	31.61
4957	NASDAQ	MGRC	Fri, Jan 27, 2012	31.20	31.83	30.93	31.58
4956	NASDAQ	MGRC	Thu, Jan 26, 2012	31.46	31.46	30.84	31.24
4955	NASDAQ	MGRC	Wed, Jan 25, 2012	31.01	31.46	30.67	31.25
4954	NASDAQ	MGRC	Tue, Jan 24, 2012	30.63	31.46	30.48	31.21
4953	NASDAQ	MGRC	Mon, Jan 23, 2012	30.87	30.93	30.38	30.71
4952	NASDAQ	MGRC	Fri, Jan 20, 2012	30.58	30.83	30.58	30.78
4951	NASDAQ	MGRC	Thu, Jan 19, 2012	30.75	30.82	30.49	30.60
4950	NASDAQ	MGRC	Wed, Jan 18, 2012	30.09	30.75	30.02	30.62
4949	NASDAQ	MGRC	Tue, Jan 17, 2012	30.08	30.61	29.92	30.07
4948	NASDAQ	MGRC	Fri, Jan 13, 2012	29.37	30.05	29.37	29.96
4947	NASDAQ	MGRC	Thu, Jan 12, 2012	29.83	29.88	29.51	29.75
4946	NASDAQ	MGRC	Wed, Jan 11, 2012	29.61	29.98	29.55	29.93
4945	NASDAQ	MGRC	Tue, Jan 10, 2012	29.57	29.80	29.53	29.74
4944	NASDAQ	MGRC	Mon, Jan 9, 2012	29.37	29.37	28.77	29.11
4943	NASDAQ	MGRC	Fri, Jan 6, 2012	29.07	31.13	28.74	29.11
4942	NASDAQ	MGRC	Thu, Jan 5, 2012	28.83	29.55	28.56	29.04
4941	NASDAQ	MGRC	Wed, Jan 4, 2012	29.00	29.31	28.77	29.07
4940	NASDAQ	MGRC	Tue, Jan 3, 2012	29.78	29.78	29.15	29.25
4939	NASDAQ	MGRC	Fri, Dec 30, 2011	28.94	29.30	28.73	28.99
4938	NASDAQ	MGRC	Thu, Dec 29, 2011	28.90	29.47	28.90	28.99
4937	NASDAQ	MGRC	Wed, Dec 28, 2011	29.44	29.49	28.56	28.73
4936	NASDAQ	MGRC	Tue, Dec 27, 2011	29.16	29.65	29.00	29.42
4935	NASDAQ	MGRC	Fri, Dec 23, 2011	29.29	29.30	28.74	29.15
4934	NASDAQ	MGRC	Thu, Dec 22, 2011	28.99	29.44	28.80	29.20
4933	NASDAQ	MGRC	Wed, Dec 21, 2011	28.71	29.00	28.36	28.83
4932	NASDAQ	MGRC	Tue, Dec 20, 2011	28.20	28.72	27.84	28.62
4931	NASDAQ	MGRC	Mon, Dec 19, 2011	27.72	28.00	27.14	27.62
4930	NASDAQ	MGRC	Fri, Dec 16, 2011	27.69	28.19	27.29	27.40
4929	NASDAQ	MGRC	Thu, Dec 15, 2011	27.53	27.60	27.08	27.38
4928	NASDAQ	MGRC	Wed, Dec 14, 2011	27.03	27.32	26.92	27.25
4927	NASDAQ	MGRC	Tue, Dec 13, 2011	28.20	28.20	27.25	27.34
4926	NASDAQ	MGRC	Mon, Dec 12, 2011	27.64	27.99	27.32	27.95
4925	NASDAQ	MGRC	Fri, Dec 9, 2011	27.51	28.20	27.51	28.07
4924	NASDAQ	MGRC	Thu, Dec 8, 2011	27.56	27.60	27.20	27.42
4923	NASDAQ	MGRC	Wed, Dec 7, 2011	27.89	28.12	27.45	27.92
4922	NASDAQ	MGRC	Tue, Dec 6, 2011	27.85	28.10	27.85	28.01
4921	NASDAQ	MGRC	Mon, Dec 5, 2011	28.16	28.16	27.57	27.88
4920	NASDAQ	MGRC	Fri, Dec 2, 2011	27.94	28.10	27.59	27.71
4919	NASDAQ	MGRC	Thu, Dec 1, 2011	27.85	28.14	27.37	27.52
4918	NASDAQ	MGRC	Wed, Nov 30, 2011	26.80	28.15	26.80	27.99
4917	NASDAQ	MGRC	Tue, Nov 29, 2011	26.29	26.41	25.58	25.67
4916	NASDAQ	MGRC	Mon, Nov 28, 2011	25.84	26.25	25.46	26.20
4915	NASDAQ	MGRC	Fri, Nov 25, 2011	25.69	25.96	24.94	24.96
4914	NASDAQ	MGRC	Wed, Nov 23, 2011	26.58	26.81	25.69	25.75
4913	NASDAQ	MGRC	Tue, Nov 22, 2011	26.34	27.04	26.02	26.78
4912	NASDAQ	MGRC	Mon, Nov 21, 2011	26.58	26.76	26.29	26.34
4911	NASDAQ	MGRC	Fri, Nov 18, 2011	26.86	27.23	26.86	27.06
4910	NASDAQ	MGRC	Thu, Nov 17, 2011	27.25	27.77	26.56	26.86
4909	NASDAQ	MGRC	Wed, Nov 16, 2011	27.60	28.13	27.16	27.20
4908	NASDAQ	MGRC	Tue, Nov 15, 2011	27.34	28.00	27.11	27.95
4907	NASDAQ	MGRC	Mon, Nov 14, 2011	27.51	27.74	27.17	27.47
4906	NASDAQ	MGRC	Fri, Nov 11, 2011	27.08	27.56	26.99	27.55
4905	NASDAQ	MGRC	Thu, Nov 10, 2011	26.75	27.12	26.44	26.87
4904	NASDAQ	MGRC	Wed, Nov 9, 2011	27.18	27.74	26.24	26.25
4903	NASDAQ	MGRC	Tue, Nov 8, 2011	28.00	28.06	27.43	27.98
4902	NASDAQ	MGRC	Mon, Nov 7, 2011	27.96	28.00	27.28	28.00
4901	NASDAQ	MGRC	Fri, Nov 4, 2011	27.03	28.38	27.03	27.97
4900	NASDAQ	MGRC	Thu, Nov 3, 2011	26.22	27.00	25.42	26.94
4899	NASDAQ	MGRC	Wed, Nov 2, 2011	25.27	25.97	24.84	25.77
4898	NASDAQ	MGRC	Tue, Nov 1, 2011	25.64	26.47	24.98	25.10
4897	NASDAQ	MGRC	Mon, Oct 31, 2011	26.64	27.02	26.45	26.72
4896	NASDAQ	MGRC	Fri, Oct 28, 2011	26.94	27.57	26.86	27.00
4895	NASDAQ	MGRC	Thu, Oct 27, 2011	27.11	27.18	26.14	27.10
4894	NASDAQ	MGRC	Wed, Oct 26, 2011	25.73	26.32	24.74	26.13
4893	NASDAQ	MGRC	Tue, Oct 25, 2011	26.34	26.34	25.13	25.24
4892	NASDAQ	MGRC	Mon, Oct 24, 2011	25.63	26.78	25.61	26.56
4891	NASDAQ	MGRC	Fri, Oct 21, 2011	25.33	25.72	25.10	25.58
4890	NASDAQ	MGRC	Thu, Oct 20, 2011	25.13	25.21	24.02	24.96
4889	NASDAQ	MGRC	Wed, Oct 19, 2011	25.63	25.94	24.91	25.00
4888	NASDAQ	MGRC	Tue, Oct 18, 2011	24.79	25.85	24.45	25.65
4887	NASDAQ	MGRC	Mon, Oct 17, 2011	25.77	25.96	24.49	24.61
4886	NASDAQ	MGRC	Fri, Oct 14, 2011	25.64	26.03	25.27	26.00
4885	NASDAQ	MGRC	Thu, Oct 13, 2011	25.49	25.71	24.66	25.36
4884	NASDAQ	MGRC	Wed, Oct 12, 2011	25.49	25.84	25.30	25.71
4883	NASDAQ	MGRC	Tue, Oct 11, 2011	24.61	25.32	24.61	25.21
4882	NASDAQ	MGRC	Mon, Oct 10, 2011	24.19	24.92	23.98	24.89
4881	NASDAQ	MGRC	Fri, Oct 7, 2011	24.50	24.69	23.43	23.73
4880	NASDAQ	MGRC	Thu, Oct 6, 2011	24.04	24.53	23.83	24.49
4879	NASDAQ	MGRC	Wed, Oct 5, 2011	24.16	24.59	23.78	24.01
4878	NASDAQ	MGRC	Tue, Oct 4, 2011	22.31	24.11	22.31	24.09
4877	NASDAQ	MGRC	Mon, Oct 3, 2011	23.52	24.22	22.42	22.45
4876	NASDAQ	MGRC	Fri, Sep 30, 2011	23.54	24.75	23.50	23.79
4875	NASDAQ	MGRC	Thu, Sep 29, 2011	23.44	24.04	23.15	24.00
4874	NASDAQ	MGRC	Wed, Sep 28, 2011	24.29	24.29	22.85	22.86
4873	NASDAQ	MGRC	Tue, Sep 27, 2011	24.02	24.90	23.78	24.25
4872	NASDAQ	MGRC	Mon, Sep 26, 2011	22.54	23.49	22.03	23.42
4871	NASDAQ	MGRC	Fri, Sep 23, 2011	22.42	23.26	21.83	22.29
4870	NASDAQ	MGRC	Thu, Sep 22, 2011	22.50	23.23	21.90	22.38
4869	NASDAQ	MGRC	Wed, Sep 21, 2011	23.61	24.27	22.90	22.91
4868	NASDAQ	MGRC	Tue, Sep 20, 2011	24.05	24.38	23.45	23.56
4867	NASDAQ	MGRC	Mon, Sep 19, 2011	23.96	24.29	23.50	23.94
4866	NASDAQ	MGRC	Fri, Sep 16, 2011	24.48	24.62	24.16	24.47
4865	NASDAQ	MGRC	Thu, Sep 15, 2011	24.56	24.56	23.97	24.28
4864	NASDAQ	MGRC	Wed, Sep 14, 2011	24.29	24.64	23.52	24.32
4863	NASDAQ	MGRC	Tue, Sep 13, 2011	23.64	24.15	23.54	24.00
4862	NASDAQ	MGRC	Mon, Sep 12, 2011	23.31	23.86	22.96	23.52
4861	NASDAQ	MGRC	Fri, Sep 9, 2011	23.24	23.80	23.11	23.72
4860	NASDAQ	MGRC	Thu, Sep 8, 2011	23.54	23.91	23.07	23.49
4859	NASDAQ	MGRC	Wed, Sep 7, 2011	22.91	23.74	22.57	23.66
4858	NASDAQ	MGRC	Tue, Sep 6, 2011	21.85	22.65	21.61	22.57
4857	NASDAQ	MGRC	Fri, Sep 2, 2011	23.00	23.49	22.62	22.64
4856	NASDAQ	MGRC	Thu, Sep 1, 2011	23.91	24.70	23.05	23.24
4855	NASDAQ	MGRC	Wed, Aug 31, 2011	24.23	24.60	23.55	23.84
4854	NASDAQ	MGRC	Tue, Aug 30, 2011	24.36	24.58	23.91	24.06
4853	NASDAQ	MGRC	Mon, Aug 29, 2011	24.14	24.68	24.06	24.36
4852	NASDAQ	MGRC	Fri, Aug 26, 2011	23.30	23.87	23.23	23.84
4851	NASDAQ	MGRC	Thu, Aug 25, 2011	24.60	24.82	23.45	23.56
4850	NASDAQ	MGRC	Wed, Aug 24, 2011	24.07	24.78	23.68	24.45
4849	NASDAQ	MGRC	Tue, Aug 23, 2011	23.12	24.43	22.75	24.05
4848	NASDAQ	MGRC	Mon, Aug 22, 2011	23.95	23.95	22.66	22.95
4847	NASDAQ	MGRC	Fri, Aug 19, 2011	23.47	24.25	23.01	23.35
4846	NASDAQ	MGRC	Thu, Aug 18, 2011	24.73	24.95	23.68	23.89
4845	NASDAQ	MGRC	Wed, Aug 17, 2011	25.87	25.97	25.10	25.41
4844	NASDAQ	MGRC	Tue, Aug 16, 2011	25.69	25.93	25.06	25.70
4843	NASDAQ	MGRC	Mon, Aug 15, 2011	25.95	26.04	25.47	26.01
4842	NASDAQ	MGRC	Fri, Aug 12, 2011	25.54	26.02	24.84	25.50
4841	NASDAQ	MGRC	Thu, Aug 11, 2011	24.45	26.03	24.10	25.32
4840	NASDAQ	MGRC	Wed, Aug 10, 2011	25.46	25.90	24.07	24.30
4839	NASDAQ	MGRC	Tue, Aug 9, 2011	25.69	26.46	24.05	26.21
4838	NASDAQ	MGRC	Mon, Aug 8, 2011	25.90	27.63	24.96	24.97
4837	NASDAQ	MGRC	Fri, Aug 5, 2011	25.25	27.61	25.05	26.68
4836	NASDAQ	MGRC	Thu, Aug 4, 2011	25.31	26.20	24.74	24.74
4835	NASDAQ	MGRC	Wed, Aug 3, 2011	25.14	25.92	24.72	25.62
4834	NASDAQ	MGRC	Tue, Aug 2, 2011	25.96	26.12	25.11	25.13
4833	NASDAQ	MGRC	Mon, Aug 1, 2011	26.37	26.37	25.75	26.00
4832	NASDAQ	MGRC	Fri, Jul 29, 2011	25.71	26.24	25.56	26.03
4831	NASDAQ	MGRC	Thu, Jul 28, 2011	26.02	26.15	25.81	26.04
4830	NASDAQ	MGRC	Wed, Jul 27, 2011	26.50	26.50	25.77	25.93
4829	NASDAQ	MGRC	Tue, Jul 26, 2011	27.50	27.50	26.42	26.60
4828	NASDAQ	MGRC	Mon, Jul 25, 2011	27.41	27.68	27.34	27.45
4827	NASDAQ	MGRC	Fri, Jul 22, 2011	27.86	27.95	27.72	27.77
4826	NASDAQ	MGRC	Thu, Jul 21, 2011	27.59	28.12	27.07	27.77
4825	NASDAQ	MGRC	Wed, Jul 20, 2011	27.61	27.61	27.40	27.51
4824	NASDAQ	MGRC	Tue, Jul 19, 2011	27.79	27.97	26.81	27.52
4823	NASDAQ	MGRC	Mon, Jul 18, 2011	28.30	28.53	27.44	27.45
4822	NASDAQ	MGRC	Fri, Jul 15, 2011	28.03	28.40	28.03	28.38
4821	NASDAQ	MGRC	Thu, Jul 14, 2011	28.55	28.66	27.94	28.02
4820	NASDAQ	MGRC	Wed, Jul 13, 2011	28.35	28.65	28.15	28.39
4819	NASDAQ	MGRC	Tue, Jul 12, 2011	28.28	28.77	28.28	28.40
4818	NASDAQ	MGRC	Mon, Jul 11, 2011	28.20	28.51	28.20	28.37
4817	NASDAQ	MGRC	Fri, Jul 8, 2011	28.61	28.74	28.09	28.68
4816	NASDAQ	MGRC	Thu, Jul 7, 2011	28.62	29.08	28.43	28.89
4815	NASDAQ	MGRC	Wed, Jul 6, 2011	28.37	28.50	28.09	28.40
4814	NASDAQ	MGRC	Tue, Jul 5, 2011	28.78	28.78	28.11	28.31
4813	NASDAQ	MGRC	Fri, Jul 1, 2011	28.13	28.90	28.13	28.71
4812	NASDAQ	MGRC	Thu, Jun 30, 2011	28.08	28.16	27.96	28.08
4811	NASDAQ	MGRC	Wed, Jun 29, 2011	28.19	28.19	27.74	27.96
4810	NASDAQ	MGRC	Tue, Jun 28, 2011	27.75	28.17	27.41	28.01
4809	NASDAQ	MGRC	Mon, Jun 27, 2011	26.98	27.58	26.98	27.56
4808	NASDAQ	MGRC	Fri, Jun 24, 2011	27.37	27.56	26.79	27.01
4807	NASDAQ	MGRC	Thu, Jun 23, 2011	26.57	27.41	26.18	27.28
4806	NASDAQ	MGRC	Wed, Jun 22, 2011	27.24	27.44	26.82	26.83
4805	NASDAQ	MGRC	Tue, Jun 21, 2011	27.44	27.57	27.14	27.49
4804	NASDAQ	MGRC	Mon, Jun 20, 2011	27.17	27.64	27.01	27.21
4803	NASDAQ	MGRC	Fri, Jun 17, 2011	27.16	27.46	26.74	27.25
4802	NASDAQ	MGRC	Thu, Jun 16, 2011	26.56	27.03	26.38	26.93
4801	NASDAQ	MGRC	Wed, Jun 15, 2011	26.50	26.68	26.16	26.43
4800	NASDAQ	MGRC	Tue, Jun 14, 2011	26.13	26.81	25.93	26.79
4799	NASDAQ	MGRC	Mon, Jun 13, 2011	26.13	26.35	25.80	25.82
4798	NASDAQ	MGRC	Fri, Jun 10, 2011	26.11	26.34	25.77	25.93
4797	NASDAQ	MGRC	Thu, Jun 9, 2011	26.41	26.69	26.08	26.33
4796	NASDAQ	MGRC	Wed, Jun 8, 2011	25.94	26.38	25.80	26.30
4795	NASDAQ	MGRC	Tue, Jun 7, 2011	26.27	26.29	25.87	26.06
4794	NASDAQ	MGRC	Mon, Jun 6, 2011	26.05	26.15	25.88	25.96
4793	NASDAQ	MGRC	Fri, Jun 3, 2011	26.47	26.58	26.04	26.06
4792	NASDAQ	MGRC	Thu, Jun 2, 2011	27.06	27.06	26.58	26.74
4791	NASDAQ	MGRC	Wed, Jun 1, 2011	27.93	28.17	26.87	26.96
4790	NASDAQ	MGRC	Tue, May 31, 2011	27.69	28.07	27.39	28.04
4789	NASDAQ	MGRC	Fri, May 27, 2011	27.73	27.95	27.36	27.40
4788	NASDAQ	MGRC	Thu, May 26, 2011	26.86	27.57	26.86	27.51
4787	NASDAQ	MGRC	Wed, May 25, 2011	26.75	27.29	26.75	27.04
4786	NASDAQ	MGRC	Tue, May 24, 2011	27.09	27.36	26.67	26.86
4785	NASDAQ	MGRC	Mon, May 23, 2011	26.55	27.21	26.55	27.03
4784	NASDAQ	MGRC	Fri, May 20, 2011	27.19	27.33	27.00	27.05
4783	NASDAQ	MGRC	Thu, May 19, 2011	27.62	27.81	27.18	27.41
4782	NASDAQ	MGRC	Wed, May 18, 2011	27.12	27.35	27.07	27.32
4781	NASDAQ	MGRC	Tue, May 17, 2011	26.94	27.19	26.94	27.02
4780	NASDAQ	MGRC	Mon, May 16, 2011	27.45	28.02	27.04	27.17
4779	NASDAQ	MGRC	Fri, May 13, 2011	28.20	28.66	27.45	27.73
4778	NASDAQ	MGRC	Thu, May 12, 2011	27.49	28.56	27.36	28.39
4777	NASDAQ	MGRC	Wed, May 11, 2011	27.54	27.94	27.39	27.55
4776	NASDAQ	MGRC	Tue, May 10, 2011	27.32	27.77	27.32	27.71
4775	NASDAQ	MGRC	Mon, May 9, 2011	26.67	27.12	26.04	27.10
4774	NASDAQ	MGRC	Fri, May 6, 2011	27.40	28.17	24.61	26.80
4773	NASDAQ	MGRC	Thu, May 5, 2011	26.89	27.43	26.71	27.00
4772	NASDAQ	MGRC	Wed, May 4, 2011	27.57	27.45	26.83	26.88
4771	NASDAQ	MGRC	Tue, May 3, 2011	27.90	28.22	27.44	27.56
4770	NASDAQ	MGRC	Mon, May 2, 2011	28.50	28.50	27.93	27.95
4769	NASDAQ	MGRC	Fri, Apr 29, 2011	28.60	28.73	28.06	28.39
4768	NASDAQ	MGRC	Thu, Apr 28, 2011	28.05	28.50	27.95	28.50
4767	NASDAQ	MGRC	Wed, Apr 27, 2011	27.87	28.18	27.63	28.04
4766	NASDAQ	MGRC	Tue, Apr 26, 2011	27.60	28.30	26.78	27.97
4765	NASDAQ	MGRC	Mon, Apr 25, 2011	27.25	27.60	27.17	27.51
4764	NASDAQ	MGRC	Thu, Apr 21, 2011	27.52	27.52	27.00	27.40
4763	NASDAQ	MGRC	Wed, Apr 20, 2011	27.05	27.11	26.71	27.10
4762	NASDAQ	MGRC	Tue, Apr 19, 2011	26.67	26.88	26.48	26.59
4761	NASDAQ	MGRC	Mon, Apr 18, 2011	26.70	26.93	26.30	26.51
4760	NASDAQ	MGRC	Fri, Apr 15, 2011	26.30	27.22	26.00	27.07
4759	NASDAQ	MGRC	Thu, Apr 14, 2011	25.61	26.64	25.61	26.45
4758	NASDAQ	MGRC	Wed, Apr 13, 2011	25.90	26.14	25.64	25.88
4757	NASDAQ	MGRC	Tue, Apr 12, 2011	26.46	26.73	26.01	26.01
4756	NASDAQ	MGRC	Mon, Apr 11, 2011	27.33	27.33	26.40	26.70
4755	NASDAQ	MGRC	Fri, Apr 8, 2011	28.25	28.54	27.25	27.41
4754	NASDAQ	MGRC	Thu, Apr 7, 2011	27.40	27.40	27.01	27.03
4753	NASDAQ	MGRC	Wed, Apr 6, 2011	27.01	27.48	26.67	27.27
4752	NASDAQ	MGRC	Tue, Apr 5, 2011	27.36	27.36	26.60	26.77
4751	NASDAQ	MGRC	Mon, Apr 4, 2011	27.68	27.90	27.39	27.51
4750	NASDAQ	MGRC	Fri, Apr 1, 2011	27.58	27.89	27.32	27.67
4749	NASDAQ	MGRC	Thu, Mar 31, 2011	26.51	27.33	26.51	27.27
4748	NASDAQ	MGRC	Wed, Mar 30, 2011	26.48	27.05	26.28	26.95
4747	NASDAQ	MGRC	Tue, Mar 29, 2011	26.13	26.51	25.98	26.43
4746	NASDAQ	MGRC	Mon, Mar 28, 2011	26.83	26.83	26.15	26.21
4745	NASDAQ	MGRC	Fri, Mar 25, 2011	26.80	27.01	26.47	26.64
4744	NASDAQ	MGRC	Thu, Mar 24, 2011	27.08	27.08	26.70	26.78
4743	NASDAQ	MGRC	Wed, Mar 23, 2011	26.85	27.08	26.72	26.85
4742	NASDAQ	MGRC	Tue, Mar 22, 2011	27.03	27.09	26.77	26.93
4741	NASDAQ	MGRC	Mon, Mar 21, 2011	26.60	27.15	26.45	27.00
4740	NASDAQ	MGRC	Fri, Mar 18, 2011	25.87	26.40	25.81	26.31
4739	NASDAQ	MGRC	Thu, Mar 17, 2011	25.91	25.91	25.59	25.63
4738	NASDAQ	MGRC	Wed, Mar 16, 2011	25.26	25.81	25.14	25.50
4737	NASDAQ	MGRC	Tue, Mar 15, 2011	24.97	25.63	24.76	25.38
4736	NASDAQ	MGRC	Mon, Mar 14, 2011	26.00	26.22	25.52	25.74
4735	NASDAQ	MGRC	Fri, Mar 11, 2011	26.18	26.76	25.96	26.21
4734	NASDAQ	MGRC	Thu, Mar 10, 2011	26.58	26.86	26.02	26.26
4733	NASDAQ	MGRC	Wed, Mar 9, 2011	27.26	27.79	26.89	27.00
4732	NASDAQ	MGRC	Tue, Mar 8, 2011	26.58	27.70	26.29	27.26
4731	NASDAQ	MGRC	Mon, Mar 7, 2011	26.52	26.78	26.12	26.61
4730	NASDAQ	MGRC	Fri, Mar 4, 2011	27.04	27.04	26.07	26.48
4729	NASDAQ	MGRC	Thu, Mar 3, 2011	26.87	27.39	26.82	27.10
4728	NASDAQ	MGRC	Wed, Mar 2, 2011	26.34	26.63	25.68	26.52
4727	NASDAQ	MGRC	Tue, Mar 1, 2011	27.58	27.90	26.10	26.43
4726	NASDAQ	MGRC	Mon, Feb 28, 2011	28.23	28.24	27.23	27.50
4725	NASDAQ	MGRC	Fri, Feb 25, 2011	26.28	28.01	26.26	27.99
4724	NASDAQ	MGRC	Thu, Feb 24, 2011	26.40	27.99	25.91	27.99
4723	NASDAQ	MGRC	Wed, Feb 23, 2011	25.87	25.87	25.17	25.20
4722	NASDAQ	MGRC	Tue, Feb 22, 2011	25.91	26.08	25.57	25.79
4721	NASDAQ	MGRC	Fri, Feb 18, 2011	26.27	26.45	26.05	26.26
4720	NASDAQ	MGRC	Thu, Feb 17, 2011	25.86	26.12	25.85	26.07
4719	NASDAQ	MGRC	Wed, Feb 16, 2011	26.10	26.16	25.82	25.99
4718	NASDAQ	MGRC	Tue, Feb 15, 2011	25.83	26.02	25.59	25.97
4717	NASDAQ	MGRC	Mon, Feb 14, 2011	26.13	26.47	25.92	25.98
4716	NASDAQ	MGRC	Fri, Feb 11, 2011	25.69	26.22	25.69	26.20
4715	NASDAQ	MGRC	Thu, Feb 10, 2011	26.29	26.29	25.68	25.87
4714	NASDAQ	MGRC	Wed, Feb 9, 2011	25.94	26.11	25.63	25.86
4713	NASDAQ	MGRC	Tue, Feb 8, 2011	25.58	26.13	25.58	26.13
4712	NASDAQ	MGRC	Mon, Feb 7, 2011	25.32	25.83	25.24	25.68
4711	NASDAQ	MGRC	Fri, Feb 4, 2011	25.58	25.58	24.80	25.33
4710	NASDAQ	MGRC	Thu, Feb 3, 2011	25.75	25.81	25.42	25.56
4709	NASDAQ	MGRC	Wed, Feb 2, 2011	25.62	25.92	25.62	25.82
4708	NASDAQ	MGRC	Tue, Feb 1, 2011	25.40	25.88	25.16	25.74
4707	NASDAQ	MGRC	Mon, Jan 31, 2011	25.39	25.50	24.91	25.24
4706	NASDAQ	MGRC	Fri, Jan 28, 2011	25.58	25.58	25.06	25.19
4705	NASDAQ	MGRC	Thu, Jan 27, 2011	26.19	26.21	25.59	25.66
4704	NASDAQ	MGRC	Wed, Jan 26, 2011	25.75	26.59	25.55	26.20
4703	NASDAQ	MGRC	Tue, Jan 25, 2011	25.55	25.95	25.43	25.71
4702	NASDAQ	MGRC	Mon, Jan 24, 2011	25.50	26.04	25.50	25.75
4701	NASDAQ	MGRC	Fri, Jan 21, 2011	25.65	26.49	25.35	25.40
4700	NASDAQ	MGRC	Thu, Jan 20, 2011	25.70	26.16	25.39	25.44
4699	NASDAQ	MGRC	Wed, Jan 19, 2011	26.22	26.49	25.75	25.91
4698	NASDAQ	MGRC	Tue, Jan 18, 2011	25.98	26.46	25.98	26.29
4697	NASDAQ	MGRC	Fri, Jan 14, 2011	26.09	26.32	25.74	26.17
4696	NASDAQ	MGRC	Thu, Jan 13, 2011	25.86	26.10	25.80	26.07
4695	NASDAQ	MGRC	Wed, Jan 12, 2011	26.30	26.30	25.95	26.03
4694	NASDAQ	MGRC	Tue, Jan 11, 2011	26.04	26.25	25.84	26.22
4693	NASDAQ	MGRC	Mon, Jan 10, 2011	25.48	26.05	25.37	25.98
4692	NASDAQ	MGRC	Fri, Jan 7, 2011	25.78	25.78	25.39	25.67
4691	NASDAQ	MGRC	Thu, Jan 6, 2011	25.73	25.76	25.55	25.65
4690	NASDAQ	MGRC	Wed, Jan 5, 2011	25.41	25.82	25.02	25.78
4689	NASDAQ	MGRC	Tue, Jan 4, 2011	26.93	26.93	25.40	25.42
4688	NASDAQ	MGRC	Mon, Jan 3, 2011	26.60	27.12	26.43	26.76
4687	NASDAQ	MGRC	Fri, Dec 31, 2010	26.50	26.64	26.20	26.22
4686	NASDAQ	MGRC	Thu, Dec 30, 2010	26.45	27.05	26.45	26.62
4685	NASDAQ	MGRC	Wed, Dec 29, 2010	26.48	26.80	26.43	26.43
4684	NASDAQ	MGRC	Tue, Dec 28, 2010	26.59	26.89	26.32	26.44
4683	NASDAQ	MGRC	Mon, Dec 27, 2010	26.60	27.01	26.11	26.56
4682	NASDAQ	MGRC	Thu, Dec 23, 2010	26.26	26.98	26.10	26.66
4681	NASDAQ	MGRC	Wed, Dec 22, 2010	26.31	26.43	26.14	26.28
4680	NASDAQ	MGRC	Tue, Dec 21, 2010	26.47	26.47	25.76	26.28
4679	NASDAQ	MGRC	Mon, Dec 20, 2010	26.73	26.99	26.08	26.25
4678	NASDAQ	MGRC	Fri, Dec 17, 2010	27.25	27.25	26.49	26.67
4677	NASDAQ	MGRC	Thu, Dec 16, 2010	27.35	27.45	26.54	27.25
4676	NASDAQ	MGRC	Wed, Dec 15, 2010	27.90	27.94	27.24	27.31
4675	NASDAQ	MGRC	Tue, Dec 14, 2010	28.00	28.06	27.74	27.92
4674	NASDAQ	MGRC	Mon, Dec 13, 2010	28.15	28.25	27.54	27.79
4673	NASDAQ	MGRC	Fri, Dec 10, 2010	28.01	28.23	27.55	28.15
4672	NASDAQ	MGRC	Thu, Dec 9, 2010	28.02	28.20	27.63	27.88
4671	NASDAQ	MGRC	Wed, Dec 8, 2010	28.16	28.35	27.64	27.66
4670	NASDAQ	MGRC	Tue, Dec 7, 2010	28.37	28.37	27.89	27.99
4669	NASDAQ	MGRC	Mon, Dec 6, 2010	28.02	28.14	27.63	28.03
4668	NASDAQ	MGRC	Fri, Dec 3, 2010	27.93	28.44	27.73	28.13
4667	NASDAQ	MGRC	Thu, Dec 2, 2010	28.25	28.36	27.82	28.20
4666	NASDAQ	MGRC	Wed, Dec 1, 2010	28.62	28.68	27.97	28.25
4665	NASDAQ	MGRC	Tue, Nov 30, 2010	28.24	28.24	27.44	27.91
4664	NASDAQ	MGRC	Mon, Nov 29, 2010	28.26	28.67	27.87	28.65
4663	NASDAQ	MGRC	Fri, Nov 26, 2010	28.31	28.89	28.02	28.57
4662	NASDAQ	MGRC	Wed, Nov 24, 2010	27.97	28.66	27.60	28.60
4661	NASDAQ	MGRC	Tue, Nov 23, 2010	27.69	27.78	27.21	27.53
4660	NASDAQ	MGRC	Mon, Nov 22, 2010	28.69	28.77	27.74	28.12
4659	NASDAQ	MGRC	Fri, Nov 19, 2010	28.53	29.00	28.25	28.79
4658	NASDAQ	MGRC	Thu, Nov 18, 2010	28.38	29.21	28.12	28.50
4657	NASDAQ	MGRC	Wed, Nov 17, 2010	27.85	28.15	27.70	28.01
4656	NASDAQ	MGRC	Tue, Nov 16, 2010	27.40	27.87	27.26	27.80
4655	NASDAQ	MGRC	Mon, Nov 15, 2010	27.72	28.05	27.52	27.76
4654	NASDAQ	MGRC	Fri, Nov 12, 2010	27.43	28.22	27.43	27.71
4653	NASDAQ	MGRC	Thu, Nov 11, 2010	27.41	28.00	27.01	27.82
4652	NASDAQ	MGRC	Wed, Nov 10, 2010	26.86	27.93	26.65	27.86
4651	NASDAQ	MGRC	Tue, Nov 9, 2010	26.48	27.24	26.48	26.76
4650	NASDAQ	MGRC	Mon, Nov 8, 2010	25.99	26.64	25.82	26.55
4649	NASDAQ	MGRC	Fri, Nov 5, 2010	26.32	26.37	25.99	26.16
4648	NASDAQ	MGRC	Thu, Nov 4, 2010	26.01	27.14	26.01	26.81
4647	NASDAQ	MGRC	Wed, Nov 3, 2010	26.14	26.32	25.61	26.12
4646	NASDAQ	MGRC	Tue, Nov 2, 2010	25.84	26.47	24.50	26.24
4645	NASDAQ	MGRC	Mon, Nov 1, 2010	25.30	26.05	24.35	25.35
4644	NASDAQ	MGRC	Fri, Oct 29, 2010	25.33	25.60	25.15	25.31
4643	NASDAQ	MGRC	Thu, Oct 28, 2010	25.82	25.82	24.95	25.41
4642	NASDAQ	MGRC	Wed, Oct 27, 2010	25.31	25.62	25.00	25.47
4641	NASDAQ	MGRC	Tue, Oct 26, 2010	25.07	25.94	25.04	25.52
4640	NASDAQ	MGRC	Mon, Oct 25, 2010	25.78	25.78	25.22	25.33
4639	NASDAQ	MGRC	Fri, Oct 22, 2010	25.53	25.63	25.14	25.46
4638	NASDAQ	MGRC	Thu, Oct 21, 2010	26.25	26.26	24.79	25.47
4637	NASDAQ	MGRC	Wed, Oct 20, 2010	25.80	26.46	25.80	26.00
4636	NASDAQ	MGRC	Tue, Oct 19, 2010	25.90	26.45	25.31	25.59
4635	NASDAQ	MGRC	Mon, Oct 18, 2010	25.92	26.49	25.59	26.49
4634	NASDAQ	MGRC	Fri, Oct 15, 2010	25.84	26.29	25.22	25.76
4633	NASDAQ	MGRC	Thu, Oct 14, 2010	25.29	25.65	25.00	25.40
4632	NASDAQ	MGRC	Wed, Oct 13, 2010	25.59	25.59	24.80	25.39
4631	NASDAQ	MGRC	Tue, Oct 12, 2010	25.69	25.86	25.31	25.54
4630	NASDAQ	MGRC	Mon, Oct 11, 2010	26.11	26.23	25.76	25.87
4629	NASDAQ	MGRC	Fri, Oct 8, 2010	25.35	26.64	25.20	26.21
4628	NASDAQ	MGRC	Thu, Oct 7, 2010	25.47	25.71	25.12	25.29
4627	NASDAQ	MGRC	Wed, Oct 6, 2010	24.72	25.22	24.49	25.18
4626	NASDAQ	MGRC	Tue, Oct 5, 2010	23.90	24.99	23.50	24.86
4625	NASDAQ	MGRC	Mon, Oct 4, 2010	24.52	24.52	23.29	23.50
4624	NASDAQ	MGRC	Fri, Oct 1, 2010	24.24	24.60	23.66	24.41
4623	NASDAQ	MGRC	Thu, Sep 30, 2010	23.79	24.15	23.41	23.96
4622	NASDAQ	MGRC	Wed, Sep 29, 2010	23.20	23.82	23.20	23.68
4621	NASDAQ	MGRC	Tue, Sep 28, 2010	22.74	23.42	22.04	23.36
4620	NASDAQ	MGRC	Mon, Sep 27, 2010	22.90	22.90	22.41	22.55
4619	NASDAQ	MGRC	Fri, Sep 24, 2010	21.99	22.84	21.92	22.83
4618	NASDAQ	MGRC	Thu, Sep 23, 2010	22.26	22.66	21.52	21.56
4617	NASDAQ	MGRC	Wed, Sep 22, 2010	22.52	22.69	22.15	22.54
4616	NASDAQ	MGRC	Tue, Sep 21, 2010	23.06	23.06	22.26	22.58
4615	NASDAQ	MGRC	Mon, Sep 20, 2010	22.14	23.20	21.98	23.15
4614	NASDAQ	MGRC	Fri, Sep 17, 2010	22.36	22.43	21.67	22.14
4613	NASDAQ	MGRC	Thu, Sep 16, 2010	21.98	22.26	21.51	22.10
4612	NASDAQ	MGRC	Wed, Sep 15, 2010	21.95	22.43	21.93	22.28
4611	NASDAQ	MGRC	Tue, Sep 14, 2010	22.16	22.41	21.81	22.00
4610	NASDAQ	MGRC	Mon, Sep 13, 2010	21.88	22.39	21.28	22.18
4609	NASDAQ	MGRC	Fri, Sep 10, 2010	21.12	21.64	20.99	21.54
4608	NASDAQ	MGRC	Thu, Sep 9, 2010	21.38	21.53	20.76	21.04
4607	NASDAQ	MGRC	Wed, Sep 8, 2010	20.98	21.12	20.73	20.97
4606	NASDAQ	MGRC	Tue, Sep 7, 2010	21.57	21.86	20.79	20.84
4605	NASDAQ	MGRC	Fri, Sep 3, 2010	21.60	21.70	21.14	21.63
4604	NASDAQ	MGRC	Thu, Sep 2, 2010	21.19	21.39	20.75	21.25
4603	NASDAQ	MGRC	Wed, Sep 1, 2010	20.54	21.47	20.21	21.33
4602	NASDAQ	MGRC	Tue, Aug 31, 2010	20.39	20.65	19.93	20.09
4601	NASDAQ	MGRC	Mon, Aug 30, 2010	21.34	21.65	20.36	20.37
4600	NASDAQ	MGRC	Fri, Aug 27, 2010	20.94	21.58	20.66	21.51
4599	NASDAQ	MGRC	Thu, Aug 26, 2010	21.03	21.05	20.38	20.58
4598	NASDAQ	MGRC	Wed, Aug 25, 2010	20.25	20.99	20.16	20.97
4597	NASDAQ	MGRC	Tue, Aug 24, 2010	20.35	20.81	20.30	20.38
4596	NASDAQ	MGRC	Mon, Aug 23, 2010	20.80	20.99	20.45	20.56
4595	NASDAQ	MGRC	Fri, Aug 20, 2010	20.42	20.70	20.25	20.63
4594	NASDAQ	MGRC	Thu, Aug 19, 2010	21.54	21.55	20.25	20.46
4593	NASDAQ	MGRC	Wed, Aug 18, 2010	21.55	21.85	21.20	21.65
4592	NASDAQ	MGRC	Tue, Aug 17, 2010	21.42	21.68	21.13	21.63
4591	NASDAQ	MGRC	Mon, Aug 16, 2010	20.67	21.18	20.67	21.06
4590	NASDAQ	MGRC	Fri, Aug 13, 2010	21.02	21.02	20.51	20.74
4589	NASDAQ	MGRC	Thu, Aug 12, 2010	21.16	21.53	20.94	21.17
4588	NASDAQ	MGRC	Wed, Aug 11, 2010	22.30	22.53	21.45	21.57
4587	NASDAQ	MGRC	Tue, Aug 10, 2010	23.17	23.81	22.68	22.81
4586	NASDAQ	MGRC	Mon, Aug 9, 2010	23.31	23.81	23.09	23.54
4585	NASDAQ	MGRC	Fri, Aug 6, 2010	23.45	24.34	22.79	23.02
4584	NASDAQ	MGRC	Thu, Aug 5, 2010	24.11	24.40	23.75	23.96
4583	NASDAQ	MGRC	Wed, Aug 4, 2010	24.07	24.67	23.94	24.42
4582	NASDAQ	MGRC	Tue, Aug 3, 2010	24.11	24.53	23.66	23.97
4581	NASDAQ	MGRC	Mon, Aug 2, 2010	23.87	24.29	23.55	24.18
4580	NASDAQ	MGRC	Fri, Jul 30, 2010	23.63	24.01	22.96	23.32
4579	NASDAQ	MGRC	Thu, Jul 29, 2010	24.55	24.61	23.87	24.14
4578	NASDAQ	MGRC	Wed, Jul 28, 2010	24.37	24.69	24.10	24.21
4577	NASDAQ	MGRC	Tue, Jul 27, 2010	24.88	24.95	24.39	24.49
4576	NASDAQ	MGRC	Mon, Jul 26, 2010	24.06	24.72	23.99	24.57
4575	NASDAQ	MGRC	Fri, Jul 23, 2010	23.03	23.94	23.00	23.89
4574	NASDAQ	MGRC	Thu, Jul 22, 2010	22.71	23.46	22.71	23.23
4573	NASDAQ	MGRC	Wed, Jul 21, 2010	22.98	23.24	22.35	22.37
4572	NASDAQ	MGRC	Tue, Jul 20, 2010	22.29	22.88	22.02	22.85
4571	NASDAQ	MGRC	Mon, Jul 19, 2010	22.35	23.59	22.26	22.74
4570	NASDAQ	MGRC	Fri, Jul 16, 2010	22.71	22.89	22.49	22.65
4569	NASDAQ	MGRC	Thu, Jul 15, 2010	23.60	23.60	22.79	22.99
4568	NASDAQ	MGRC	Wed, Jul 14, 2010	24.07	24.07	23.25	23.50
4567	NASDAQ	MGRC	Tue, Jul 13, 2010	23.49	24.43	23.10	24.31
4566	NASDAQ	MGRC	Mon, Jul 12, 2010	23.10	23.17	22.79	23.01
4565	NASDAQ	MGRC	Fri, Jul 9, 2010	22.79	23.39	22.77	23.27
4564	NASDAQ	MGRC	Thu, Jul 8, 2010	22.55	22.82	22.35	22.78
4563	NASDAQ	MGRC	Wed, Jul 7, 2010	21.59	22.25	21.59	22.22
4562	NASDAQ	MGRC	Tue, Jul 6, 2010	22.80	22.80	21.37	21.42
4561	NASDAQ	MGRC	Fri, Jul 2, 2010	22.91	22.91	22.21	22.21
4560	NASDAQ	MGRC	Thu, Jul 1, 2010	22.76	23.35	22.48	22.63
4559	NASDAQ	MGRC	Wed, Jun 30, 2010	22.79	23.63	22.76	22.78
4558	NASDAQ	MGRC	Tue, Jun 29, 2010	22.38	23.31	22.37	22.85
4557	NASDAQ	MGRC	Mon, Jun 28, 2010	22.48	23.24	22.20	22.94
4556	NASDAQ	MGRC	Fri, Jun 25, 2010	22.50	22.86	22.05	22.42
4555	NASDAQ	MGRC	Thu, Jun 24, 2010	22.37	22.99	22.27	22.31
4554	NASDAQ	MGRC	Wed, Jun 23, 2010	22.41	22.82	22.12	22.63
4553	NASDAQ	MGRC	Tue, Jun 22, 2010	23.20	23.41	22.50	22.51
4552	NASDAQ	MGRC	Mon, Jun 21, 2010	23.78	23.83	22.90	23.03
4551	NASDAQ	MGRC	Fri, Jun 18, 2010	23.50	23.64	23.15	23.32
4550	NASDAQ	MGRC	Thu, Jun 17, 2010	23.46	23.46	22.74	23.32
4549	NASDAQ	MGRC	Wed, Jun 16, 2010	22.88	23.50	22.88	23.21
4548	NASDAQ	MGRC	Tue, Jun 15, 2010	22.83	23.50	22.33	23.20
4547	NASDAQ	MGRC	Mon, Jun 14, 2010	22.72	22.95	22.38	22.46
4546	NASDAQ	MGRC	Fri, Jun 11, 2010	21.52	22.38	21.35	22.38
4545	NASDAQ	MGRC	Thu, Jun 10, 2010	21.64	21.99	21.34	21.91
4544	NASDAQ	MGRC	Wed, Jun 9, 2010	21.82	22.11	20.92	21.15
4543	NASDAQ	MGRC	Tue, Jun 8, 2010	21.61	21.64	20.89	21.50
4542	NASDAQ	MGRC	Mon, Jun 7, 2010	21.68	22.09	21.60	21.60
4541	NASDAQ	MGRC	Fri, Jun 4, 2010	22.60	22.81	21.53	21.61
4540	NASDAQ	MGRC	Thu, Jun 3, 2010	22.99	23.65	22.99	23.39
4539	NASDAQ	MGRC	Wed, Jun 2, 2010	22.73	23.29	22.59	23.04
4538	NASDAQ	MGRC	Tue, Jun 1, 2010	23.54	24.05	22.65	22.67
4537	NASDAQ	MGRC	Fri, May 28, 2010	24.18	24.18	23.19	23.25
4536	NASDAQ	MGRC	Thu, May 27, 2010	23.78	24.27	23.04	24.25
4535	NASDAQ	MGRC	Wed, May 26, 2010	22.96	23.56	22.59	23.10
4534	NASDAQ	MGRC	Tue, May 25, 2010	22.76	22.90	21.86	22.82
4533	NASDAQ	MGRC	Mon, May 24, 2010	23.70	23.83	22.76	22.88
4532	NASDAQ	MGRC	Fri, May 21, 2010	23.45	23.81	22.81	23.67
4531	NASDAQ	MGRC	Thu, May 20, 2010	24.99	25.22	23.63	23.72
4530	NASDAQ	MGRC	Wed, May 19, 2010	25.61	26.06	25.30	25.74
4529	NASDAQ	MGRC	Tue, May 18, 2010	26.71	26.79	25.58	25.69
4528	NASDAQ	MGRC	Mon, May 17, 2010	25.83	26.51	24.99	26.44
4527	NASDAQ	MGRC	Fri, May 14, 2010	26.10	26.10	25.09	25.56
4526	NASDAQ	MGRC	Thu, May 13, 2010	26.52	26.79	25.78	26.37
4525	NASDAQ	MGRC	Wed, May 12, 2010	25.22	27.04	25.10	26.70
4524	NASDAQ	MGRC	Tue, May 11, 2010	24.88	26.11	22.92	25.42
4523	NASDAQ	MGRC	Mon, May 10, 2010	23.58	25.37	22.95	25.15
4522	NASDAQ	MGRC	Fri, May 7, 2010	23.07	24.17	22.02	22.38
4521	NASDAQ	MGRC	Thu, May 6, 2010	24.48	24.85	23.11	23.38
4520	NASDAQ	MGRC	Wed, May 5, 2010	24.95	25.32	24.61	24.64
4519	NASDAQ	MGRC	Tue, May 4, 2010	26.06	26.06	25.06	25.16
4518	NASDAQ	MGRC	Mon, May 3, 2010	26.19	26.60	25.50	26.58
4517	NASDAQ	MGRC	Fri, Apr 30, 2010	27.26	27.32	25.90	25.90
4516	NASDAQ	MGRC	Thu, Apr 29, 2010	26.85	27.39	26.13	27.27
4515	NASDAQ	MGRC	Wed, Apr 28, 2010	26.22	26.83	26.01	26.56
4514	NASDAQ	MGRC	Tue, Apr 27, 2010	26.65	27.23	26.01	26.02
4513	NASDAQ	MGRC	Mon, Apr 26, 2010	26.83	27.41	26.82	26.82
4512	NASDAQ	MGRC	Fri, Apr 23, 2010	26.59	26.90	26.22	26.90
4511	NASDAQ	MGRC	Thu, Apr 22, 2010	25.73	26.66	25.56	26.50
4510	NASDAQ	MGRC	Wed, Apr 21, 2010	26.00	26.47	25.83	26.12
4509	NASDAQ	MGRC	Tue, Apr 20, 2010	25.54	26.27	25.54	26.04
4508	NASDAQ	MGRC	Mon, Apr 19, 2010	25.97	26.40	25.72	26.03
4507	NASDAQ	MGRC	Fri, Apr 16, 2010	26.02	26.21	25.26	26.03
4506	NASDAQ	MGRC	Thu, Apr 15, 2010	25.39	26.04	25.39	26.04
4505	NASDAQ	MGRC	Wed, Apr 14, 2010	24.43	25.58	24.43	25.50
4504	NASDAQ	MGRC	Tue, Apr 13, 2010	24.62	24.87	24.60	24.86
4503	NASDAQ	MGRC	Mon, Apr 12, 2010	24.85	24.92	24.55	24.79
4502	NASDAQ	MGRC	Fri, Apr 9, 2010	24.83	24.88	24.29	24.59
4501	NASDAQ	MGRC	Thu, Apr 8, 2010	24.72	24.96	24.34	24.77
4500	NASDAQ	MGRC	Wed, Apr 7, 2010	24.62	25.00	24.49	24.81
4499	NASDAQ	MGRC	Tue, Apr 6, 2010	24.46	24.90	24.39	24.73
4498	NASDAQ	MGRC	Mon, Apr 5, 2010	24.15	24.68	24.07	24.66
4497	NASDAQ	MGRC	Thu, Apr 1, 2010	24.42	24.69	23.60	24.04
4496	NASDAQ	MGRC	Wed, Mar 31, 2010	24.55	25.00	24.23	24.23
4495	NASDAQ	MGRC	Tue, Mar 30, 2010	24.44	24.86	24.21	24.75
4494	NASDAQ	MGRC	Mon, Mar 29, 2010	24.41	24.70	24.12	24.59
4493	NASDAQ	MGRC	Fri, Mar 26, 2010	24.74	25.03	24.31	24.54
4492	NASDAQ	MGRC	Thu, Mar 25, 2010	24.99	25.33	24.61	24.69
4491	NASDAQ	MGRC	Wed, Mar 24, 2010	24.95	25.23	24.79	24.84
4490	NASDAQ	MGRC	Tue, Mar 23, 2010	24.64	25.31	24.42	25.25
4489	NASDAQ	MGRC	Mon, Mar 22, 2010	24.01	25.10	23.80	24.67
4488	NASDAQ	MGRC	Fri, Mar 19, 2010	24.95	24.95	23.68	24.21
4487	NASDAQ	MGRC	Thu, Mar 18, 2010	24.74	24.96	24.65	24.78
4486	NASDAQ	MGRC	Wed, Mar 17, 2010	24.66	25.00	24.48	24.87
4485	NASDAQ	MGRC	Tue, Mar 16, 2010	24.74	24.84	24.40	24.84
4484	NASDAQ	MGRC	Mon, Mar 15, 2010	24.35	24.72	24.17	24.66
4483	NASDAQ	MGRC	Fri, Mar 12, 2010	24.55	24.67	24.11	24.38
4482	NASDAQ	MGRC	Thu, Mar 11, 2010	24.19	24.82	24.09	24.73
4481	NASDAQ	MGRC	Wed, Mar 10, 2010	24.21	24.73	24.16	24.43
4480	NASDAQ	MGRC	Tue, Mar 9, 2010	24.26	24.59	24.21	24.28
4479	NASDAQ	MGRC	Mon, Mar 8, 2010	24.22	24.63	24.22	24.30
4478	NASDAQ	MGRC	Fri, Mar 5, 2010	24.00	24.59	23.67	24.30
4477	NASDAQ	MGRC	Thu, Mar 4, 2010	23.81	23.97	23.61	23.90
4476	NASDAQ	MGRC	Wed, Mar 3, 2010	24.00	24.00	23.54	23.81
4475	NASDAQ	MGRC	Tue, Mar 2, 2010	23.82	24.36	23.73	23.91
4474	NASDAQ	MGRC	Mon, Mar 1, 2010	23.33	24.61	23.33	23.88
4473	NASDAQ	MGRC	Fri, Feb 26, 2010	24.42	24.48	23.85	23.92
4472	NASDAQ	MGRC	Thu, Feb 25, 2010	22.51	24.44	22.51	24.36
4471	NASDAQ	MGRC	Wed, Feb 24, 2010	23.72	24.19	23.37	23.55
4470	NASDAQ	MGRC	Tue, Feb 23, 2010	24.00	24.00	23.53	23.66
4469	NASDAQ	MGRC	Mon, Feb 22, 2010	24.30	24.47	23.81	24.02
4468	NASDAQ	MGRC	Fri, Feb 19, 2010	24.38	24.50	23.93	24.19
4467	NASDAQ	MGRC	Thu, Feb 18, 2010	23.87	24.47	23.67	24.40
4466	NASDAQ	MGRC	Wed, Feb 17, 2010	22.94	24.03	22.94	23.96
4465	NASDAQ	MGRC	Tue, Feb 16, 2010	22.39	22.85	22.02	22.84
4464	NASDAQ	MGRC	Fri, Feb 12, 2010	21.73	22.12	21.48	22.07
4463	NASDAQ	MGRC	Thu, Feb 11, 2010	21.28	22.00	21.04	21.98
4462	NASDAQ	MGRC	Wed, Feb 10, 2010	21.10	21.68	20.98	21.43
4461	NASDAQ	MGRC	Tue, Feb 9, 2010	21.19	21.31	20.81	21.28
4460	NASDAQ	MGRC	Mon, Feb 8, 2010	20.87	21.08	20.54	20.79
4459	NASDAQ	MGRC	Fri, Feb 5, 2010	20.68	21.04	20.58	20.96
4458	NASDAQ	MGRC	Thu, Feb 4, 2010	20.75	21.18	20.45	20.65
4457	NASDAQ	MGRC	Wed, Feb 3, 2010	20.77	21.23	20.71	20.90
4456	NASDAQ	MGRC	Tue, Feb 2, 2010	21.06	21.16	20.71	20.95
4455	NASDAQ	MGRC	Mon, Feb 1, 2010	21.19	21.33	20.65	21.06
4454	NASDAQ	MGRC	Fri, Jan 29, 2010	20.87	21.16	20.55	21.07
4453	NASDAQ	MGRC	Thu, Jan 28, 2010	21.87	21.87	20.74	20.79
4452	NASDAQ	MGRC	Wed, Jan 27, 2010	20.73	21.99	20.67	21.77
4451	NASDAQ	MGRC	Tue, Jan 26, 2010	20.88	20.94	20.38	20.73
4450	NASDAQ	MGRC	Mon, Jan 25, 2010	21.10	21.10	20.50	20.92
4449	NASDAQ	MGRC	Fri, Jan 22, 2010	21.18	21.41	20.61	20.79
4448	NASDAQ	MGRC	Thu, Jan 21, 2010	22.08	22.15	20.95	21.15
4447	NASDAQ	MGRC	Wed, Jan 20, 2010	22.03	22.17	21.53	21.97
4446	NASDAQ	MGRC	Tue, Jan 19, 2010	22.24	22.39	21.95	22.34
4445	NASDAQ	MGRC	Fri, Jan 15, 2010	22.65	22.71	21.61	22.15
4444	NASDAQ	MGRC	Thu, Jan 14, 2010	22.34	22.74	22.14	22.54
4443	NASDAQ	MGRC	Wed, Jan 13, 2010	22.24	22.59	21.85	22.37
4442	NASDAQ	MGRC	Tue, Jan 12, 2010	22.39	22.76	22.08	22.19
4441	NASDAQ	MGRC	Mon, Jan 11, 2010	23.06	23.06	22.40	22.56
4440	NASDAQ	MGRC	Fri, Jan 8, 2010	22.10	22.74	22.10	22.68
4439	NASDAQ	MGRC	Thu, Jan 7, 2010	22.16	22.46	21.54	22.23
4438	NASDAQ	MGRC	Wed, Jan 6, 2010	22.87	23.00	21.87	22.12
4437	NASDAQ	MGRC	Tue, Jan 5, 2010	23.34	23.50	22.86	22.89
4436	NASDAQ	MGRC	Mon, Jan 4, 2010	22.80	23.48	22.46	23.46
4435	NASDAQ	MGRC	Thu, Dec 31, 2009	22.84	23.20	22.32	22.36
4434	NASDAQ	MGRC	Wed, Dec 30, 2009	22.63	22.88	22.38	22.88
4433	NASDAQ	MGRC	Tue, Dec 29, 2009	22.48	22.84	22.34	22.84
4432	NASDAQ	MGRC	Mon, Dec 28, 2009	22.47	22.47	22.13	22.34
4431	NASDAQ	MGRC	Thu, Dec 24, 2009	22.13	22.38	21.98	22.29
4430	NASDAQ	MGRC	Wed, Dec 23, 2009	21.78	22.33	21.32	21.95
4429	NASDAQ	MGRC	Tue, Dec 22, 2009	21.70	21.91	21.41	21.64
4428	NASDAQ	MGRC	Mon, Dec 21, 2009	21.90	22.38	21.44	21.58
4427	NASDAQ	MGRC	Fri, Dec 18, 2009	21.62	21.99	20.82	21.64
4426	NASDAQ	MGRC	Thu, Dec 17, 2009	22.15	22.46	20.99	21.34
4425	NASDAQ	MGRC	Wed, Dec 16, 2009	22.60	22.78	22.15	22.59
4424	NASDAQ	MGRC	Tue, Dec 15, 2009	22.09	22.96	22.09	22.31
4423	NASDAQ	MGRC	Mon, Dec 14, 2009	21.95	22.14	21.66	22.10
4422	NASDAQ	MGRC	Fri, Dec 11, 2009	21.62	22.12	21.53	21.83
4421	NASDAQ	MGRC	Thu, Dec 10, 2009	21.95	22.18	21.06	21.41
4420	NASDAQ	MGRC	Wed, Dec 9, 2009	22.32	22.32	21.46	21.90
4419	NASDAQ	MGRC	Tue, Dec 8, 2009	21.90	22.37	21.87	22.30
4418	NASDAQ	MGRC	Mon, Dec 7, 2009	21.57	22.22	21.57	22.21
4417	NASDAQ	MGRC	Fri, Dec 4, 2009	20.90	21.70	20.61	21.64
4416	NASDAQ	MGRC	Thu, Dec 3, 2009	21.08	21.08	20.40	20.41
4415	NASDAQ	MGRC	Wed, Dec 2, 2009	20.51	21.13	20.33	20.92
4414	NASDAQ	MGRC	Tue, Dec 1, 2009	20.84	20.86	20.31	20.50
4413	NASDAQ	MGRC	Mon, Nov 30, 2009	20.26	20.68	19.95	20.67
4412	NASDAQ	MGRC	Fri, Nov 27, 2009	20.50	21.44	20.41	20.41
4411	NASDAQ	MGRC	Wed, Nov 25, 2009	21.57	21.84	21.15	21.22
4410	NASDAQ	MGRC	Tue, Nov 24, 2009	21.40	21.50	20.78	21.50
4409	NASDAQ	MGRC	Mon, Nov 23, 2009	20.69	21.48	20.69	21.32
4408	NASDAQ	MGRC	Fri, Nov 20, 2009	20.14	20.69	20.01	20.30
4407	NASDAQ	MGRC	Thu, Nov 19, 2009	20.96	20.99	20.25	20.33
4406	NASDAQ	MGRC	Wed, Nov 18, 2009	21.39	21.39	20.82	21.25
4405	NASDAQ	MGRC	Tue, Nov 17, 2009	21.63	21.63	20.76	21.45
4404	NASDAQ	MGRC	Mon, Nov 16, 2009	20.28	21.69	20.28	21.52
4403	NASDAQ	MGRC	Fri, Nov 13, 2009	20.12	20.63	20.00	20.17
4402	NASDAQ	MGRC	Thu, Nov 12, 2009	20.73	21.08	20.00	20.06
4401	NASDAQ	MGRC	Wed, Nov 11, 2009	20.98	21.16	20.50	20.83
4400	NASDAQ	MGRC	Tue, Nov 10, 2009	20.74	21.07	20.18	20.67
4399	NASDAQ	MGRC	Mon, Nov 9, 2009	20.30	20.96	20.00	20.93
4398	NASDAQ	MGRC	Fri, Nov 6, 2009	20.17	20.87	19.96	20.11
4397	NASDAQ	MGRC	Thu, Nov 5, 2009	20.13	20.58	19.95	20.41
4396	NASDAQ	MGRC	Wed, Nov 4, 2009	20.07	20.31	19.75	19.85
4395	NASDAQ	MGRC	Tue, Nov 3, 2009	19.79	20.05	19.70	19.98
4394	NASDAQ	MGRC	Mon, Nov 2, 2009	19.91	19.95	19.27	19.94
4393	NASDAQ	MGRC	Fri, Oct 30, 2009	20.13	20.13	19.50	19.75
4392	NASDAQ	MGRC	Thu, Oct 29, 2009	20.49	20.49	20.08	20.35
4391	NASDAQ	MGRC	Wed, Oct 28, 2009	21.08	21.30	20.21	20.22
4390	NASDAQ	MGRC	Tue, Oct 27, 2009	21.54	22.22	21.07	21.17
4389	NASDAQ	MGRC	Mon, Oct 26, 2009	21.65	22.23	21.33	21.38
4388	NASDAQ	MGRC	Fri, Oct 23, 2009	22.80	22.86	21.52	21.69
4387	NASDAQ	MGRC	Thu, Oct 22, 2009	21.96	22.82	21.90	22.77
4386	NASDAQ	MGRC	Wed, Oct 21, 2009	22.00	22.81	21.94	22.02
4385	NASDAQ	MGRC	Tue, Oct 20, 2009	22.04	22.42	21.95	22.00
4384	NASDAQ	MGRC	Mon, Oct 19, 2009	22.29	22.83	22.00	22.51
4383	NASDAQ	MGRC	Fri, Oct 16, 2009	22.41	22.57	21.76	22.12
4382	NASDAQ	MGRC	Thu, Oct 15, 2009	22.13	22.68	21.90	22.57
4381	NASDAQ	MGRC	Wed, Oct 14, 2009	22.32	22.49	22.00	22.27
4380	NASDAQ	MGRC	Tue, Oct 13, 2009	22.09	22.29	22.00	22.04
4379	NASDAQ	MGRC	Mon, Oct 12, 2009	22.39	22.49	22.00	22.06
4378	NASDAQ	MGRC	Fri, Oct 9, 2009	21.77	22.30	21.72	22.22
4377	NASDAQ	MGRC	Thu, Oct 8, 2009	22.04	22.20	21.69	21.72
4376	NASDAQ	MGRC	Wed, Oct 7, 2009	21.63	21.95	21.53	21.84
4375	NASDAQ	MGRC	Tue, Oct 6, 2009	21.37	21.91	21.18	21.68
4374	NASDAQ	MGRC	Mon, Oct 5, 2009	20.85	21.45	20.65	21.18
4373	NASDAQ	MGRC	Fri, Oct 2, 2009	20.55	21.30	20.55	20.79
4372	NASDAQ	MGRC	Thu, Oct 1, 2009	21.19	21.19	20.67	20.75
4371	NASDAQ	MGRC	Wed, Sep 30, 2009	21.59	21.80	20.83	21.27
4370	NASDAQ	MGRC	Tue, Sep 29, 2009	21.77	22.04	21.48	21.51
4369	NASDAQ	MGRC	Mon, Sep 28, 2009	21.40	22.21	21.15	21.89
4368	NASDAQ	MGRC	Fri, Sep 25, 2009	21.38	21.80	20.87	21.26
4367	NASDAQ	MGRC	Thu, Sep 24, 2009	21.15	21.67	20.93	21.40
4366	NASDAQ	MGRC	Wed, Sep 23, 2009	20.60	21.15	20.50	20.99
4365	NASDAQ	MGRC	Tue, Sep 22, 2009	20.03	20.68	19.39	20.50
4364	NASDAQ	MGRC	Mon, Sep 21, 2009	19.61	19.98	19.47	19.92
4363	NASDAQ	MGRC	Fri, Sep 18, 2009	19.73	20.10	19.48	19.91
4362	NASDAQ	MGRC	Thu, Sep 17, 2009	19.41	19.92	19.27	19.63
4361	NASDAQ	MGRC	Wed, Sep 16, 2009	19.30	19.48	19.02	19.39
4360	NASDAQ	MGRC	Tue, Sep 15, 2009	19.54	19.54	19.06	19.16
4359	NASDAQ	MGRC	Mon, Sep 14, 2009	19.19	19.70	19.14	19.65
4358	NASDAQ	MGRC	Fri, Sep 11, 2009	19.26	19.52	19.14	19.27
4357	NASDAQ	MGRC	Thu, Sep 10, 2009	19.53	19.73	19.05	19.48
4356	NASDAQ	MGRC	Wed, Sep 9, 2009	20.19	20.19	19.14	19.61
4355	NASDAQ	MGRC	Tue, Sep 8, 2009	19.73	19.81	19.11	19.46
4354	NASDAQ	MGRC	Fri, Sep 4, 2009	19.63	19.81	19.05	19.66
4353	NASDAQ	MGRC	Thu, Sep 3, 2009	19.65	19.81	19.05	19.63
4352	NASDAQ	MGRC	Wed, Sep 2, 2009	19.43	19.95	19.40	19.60
4351	NASDAQ	MGRC	Tue, Sep 1, 2009	19.53	20.41	19.04	19.44
4350	NASDAQ	MGRC	Mon, Aug 31, 2009	20.30	20.30	19.30	19.67
4349	NASDAQ	MGRC	Fri, Aug 28, 2009	21.17	21.17	19.87	20.36
4348	NASDAQ	MGRC	Thu, Aug 27, 2009	20.83	21.26	20.19	21.07
4347	NASDAQ	MGRC	Wed, Aug 26, 2009	20.92	21.10	20.40	20.90
4346	NASDAQ	MGRC	Tue, Aug 25, 2009	21.50	21.50	20.84	21.00
4345	NASDAQ	MGRC	Mon, Aug 24, 2009	21.53	21.70	21.15	21.29
4344	NASDAQ	MGRC	Fri, Aug 21, 2009	21.69	22.78	21.28	21.47
4343	NASDAQ	MGRC	Thu, Aug 20, 2009	20.96	21.51	20.90	21.40
4342	NASDAQ	MGRC	Wed, Aug 19, 2009	20.52	21.14	20.52	21.09
4341	NASDAQ	MGRC	Tue, Aug 18, 2009	20.37	21.14	20.04	20.80
4340	NASDAQ	MGRC	Mon, Aug 17, 2009	19.87	20.37	19.48	20.28
4339	NASDAQ	MGRC	Fri, Aug 14, 2009	21.07	21.20	19.82	20.23
4338	NASDAQ	MGRC	Thu, Aug 13, 2009	21.30	21.30	20.68	21.05
4337	NASDAQ	MGRC	Wed, Aug 12, 2009	20.73	21.57	20.62	21.12
4336	NASDAQ	MGRC	Tue, Aug 11, 2009	21.07	21.44	20.42	20.77
4335	NASDAQ	MGRC	Mon, Aug 10, 2009	20.70	21.44	20.59	21.28
4334	NASDAQ	MGRC	Fri, Aug 7, 2009	18.79	21.82	18.71	20.98
4333	NASDAQ	MGRC	Thu, Aug 6, 2009	19.21	19.40	18.13	18.42
4332	NASDAQ	MGRC	Wed, Aug 5, 2009	19.45	19.48	18.60	19.16
4331	NASDAQ	MGRC	Tue, Aug 4, 2009	19.25	19.78	19.09	19.49
4330	NASDAQ	MGRC	Mon, Aug 3, 2009	19.39	19.53	18.93	19.49
4329	NASDAQ	MGRC	Fri, Jul 31, 2009	19.37	19.57	19.15	19.22
4328	NASDAQ	MGRC	Thu, Jul 30, 2009	19.63	20.00	19.24	19.48
4327	NASDAQ	MGRC	Wed, Jul 29, 2009	19.01	19.59	18.95	19.44
4326	NASDAQ	MGRC	Tue, Jul 28, 2009	18.55	19.55	18.55	19.24
4325	NASDAQ	MGRC	Mon, Jul 27, 2009	19.22	19.30	18.32	18.77
4324	NASDAQ	MGRC	Fri, Jul 24, 2009	18.52	19.20	18.52	19.11
4323	NASDAQ	MGRC	Thu, Jul 23, 2009	18.18	19.24	17.57	18.76
4322	NASDAQ	MGRC	Wed, Jul 22, 2009	18.09	18.40	17.88	18.25
4321	NASDAQ	MGRC	Tue, Jul 21, 2009	18.60	18.60	17.77	18.26
4320	NASDAQ	MGRC	Mon, Jul 20, 2009	18.03	18.52	17.75	18.42
4319	NASDAQ	MGRC	Fri, Jul 17, 2009	19.12	19.13	17.57	17.85
4318	NASDAQ	MGRC	Thu, Jul 16, 2009	18.44	19.22	18.25	19.07
4317	NASDAQ	MGRC	Wed, Jul 15, 2009	17.60	18.80	17.60	18.55
4316	NASDAQ	MGRC	Tue, Jul 14, 2009	17.60	17.69	17.01	17.29
4315	NASDAQ	MGRC	Mon, Jul 13, 2009	17.58	17.72	17.17	17.69
4314	NASDAQ	MGRC	Fri, Jul 10, 2009	17.65	18.02	17.34	17.57
4313	NASDAQ	MGRC	Thu, Jul 9, 2009	18.26	18.26	17.80	17.84
4312	NASDAQ	MGRC	Wed, Jul 8, 2009	18.48	18.79	17.82	18.15
4311	NASDAQ	MGRC	Tue, Jul 7, 2009	18.70	19.02	18.40	18.47
4310	NASDAQ	MGRC	Mon, Jul 6, 2009	18.74	19.26	18.49	18.78
4309	NASDAQ	MGRC	Thu, Jul 2, 2009	19.29	19.39	18.70	18.72
4308	NASDAQ	MGRC	Wed, Jul 1, 2009	19.29	19.98	19.23	19.63
4307	NASDAQ	MGRC	Tue, Jun 30, 2009	19.18	19.52	19.03	19.06
4306	NASDAQ	MGRC	Mon, Jun 29, 2009	19.43	19.86	18.96	19.22
4305	NASDAQ	MGRC	Fri, Jun 26, 2009	18.95	19.55	18.71	19.41
4304	NASDAQ	MGRC	Thu, Jun 25, 2009	18.27	19.06	18.27	19.04
4303	NASDAQ	MGRC	Wed, Jun 24, 2009	18.44	18.83	18.18	18.41
4302	NASDAQ	MGRC	Tue, Jun 23, 2009	18.56	18.56	18.15	18.17
4301	NASDAQ	MGRC	Mon, Jun 22, 2009	18.73	18.88	18.15	18.33
4300	NASDAQ	MGRC	Fri, Jun 19, 2009	18.85	19.11	18.75	18.85
4299	NASDAQ	MGRC	Thu, Jun 18, 2009	18.42	18.77	18.21	18.47
4298	NASDAQ	MGRC	Wed, Jun 17, 2009	17.90	18.65	17.89	18.40
4297	NASDAQ	MGRC	Tue, Jun 16, 2009	17.63	18.07	17.63	17.83
4296	NASDAQ	MGRC	Mon, Jun 15, 2009	17.67	17.89	17.25	17.54
4295	NASDAQ	MGRC	Fri, Jun 12, 2009	17.83	17.95	17.24	17.94
4294	NASDAQ	MGRC	Thu, Jun 11, 2009	17.71	18.13	17.35	17.87
4293	NASDAQ	MGRC	Wed, Jun 10, 2009	18.30	18.30	17.16	17.70
4292	NASDAQ	MGRC	Tue, Jun 9, 2009	18.40	18.51	17.97	18.05
4291	NASDAQ	MGRC	Mon, Jun 8, 2009	18.51	18.72	18.19	18.33
4290	NASDAQ	MGRC	Fri, Jun 5, 2009	18.75	18.78	18.27	18.58
4289	NASDAQ	MGRC	Thu, Jun 4, 2009	18.83	18.83	18.17	18.59
4288	NASDAQ	MGRC	Wed, Jun 3, 2009	18.56	18.84	18.07	18.72
4287	NASDAQ	MGRC	Tue, Jun 2, 2009	18.04	19.15	17.96	18.80
4286	NASDAQ	MGRC	Mon, Jun 1, 2009	18.06	18.32	17.30	18.24
4285	NASDAQ	MGRC	Fri, May 29, 2009	18.17	18.24	17.78	18.16
4284	NASDAQ	MGRC	Thu, May 28, 2009	18.60	18.60	17.54	18.15
4283	NASDAQ	MGRC	Wed, May 27, 2009	18.64	18.82	18.42	18.47
4282	NASDAQ	MGRC	Tue, May 26, 2009	18.32	19.53	18.11	18.86
4281	NASDAQ	MGRC	Fri, May 22, 2009	19.06	19.36	18.45	18.50
4280	NASDAQ	MGRC	Thu, May 21, 2009	19.90	19.90	18.60	18.96
4279	NASDAQ	MGRC	Wed, May 20, 2009	20.96	21.04	19.95	20.14
4278	NASDAQ	MGRC	Tue, May 19, 2009	21.03	21.22	20.54	20.68
4277	NASDAQ	MGRC	Mon, May 18, 2009	21.25	21.25	20.87	21.25
4276	NASDAQ	MGRC	Fri, May 15, 2009	21.33	21.89	20.97	21.26
4275	NASDAQ	MGRC	Thu, May 14, 2009	21.29	22.04	20.96	21.40
4274	NASDAQ	MGRC	Wed, May 13, 2009	22.84	22.98	21.30	21.44
4273	NASDAQ	MGRC	Tue, May 12, 2009	22.88	23.50	22.45	23.12
4272	NASDAQ	MGRC	Mon, May 11, 2009	22.26	22.94	20.89	22.67
4271	NASDAQ	MGRC	Fri, May 8, 2009	20.29	24.76	20.29	24.04
4270	NASDAQ	MGRC	Thu, May 7, 2009	20.99	21.30	19.77	19.83
4269	NASDAQ	MGRC	Wed, May 6, 2009	21.18	21.30	20.24	20.73
4268	NASDAQ	MGRC	Tue, May 5, 2009	21.19	21.46	20.63	20.97
4267	NASDAQ	MGRC	Mon, May 4, 2009	20.99	21.44	20.45	21.41
4266	NASDAQ	MGRC	Fri, May 1, 2009	21.14	21.41	20.50	20.82
4265	NASDAQ	MGRC	Thu, Apr 30, 2009	21.25	21.92	21.06	21.14
4264	NASDAQ	MGRC	Wed, Apr 29, 2009	19.50	21.14	19.44	21.10
4263	NASDAQ	MGRC	Tue, Apr 28, 2009	18.76	19.97	18.76	19.36
4262	NASDAQ	MGRC	Mon, Apr 27, 2009	19.51	19.63	18.68	18.89
4261	NASDAQ	MGRC	Fri, Apr 24, 2009	20.05	20.34	19.49	19.92
4260	NASDAQ	MGRC	Thu, Apr 23, 2009	20.01	20.19	19.53	19.92
4259	NASDAQ	MGRC	Wed, Apr 22, 2009	18.91	20.59	18.91	20.05
4258	NASDAQ	MGRC	Tue, Apr 21, 2009	16.77	19.52	16.67	19.32
4257	NASDAQ	MGRC	Mon, Apr 20, 2009	17.29	17.56	16.55	16.80
4256	NASDAQ	MGRC	Fri, Apr 17, 2009	17.73	17.95	17.49	17.80
4255	NASDAQ	MGRC	Thu, Apr 16, 2009	16.52	17.68	16.36	17.67
4254	NASDAQ	MGRC	Wed, Apr 15, 2009	16.35	17.10	16.10	16.34
4253	NASDAQ	MGRC	Tue, Apr 14, 2009	17.57	17.57	16.30	16.44
4252	NASDAQ	MGRC	Mon, Apr 13, 2009	17.86	18.11	17.51	17.76
4251	NASDAQ	MGRC	Thu, Apr 9, 2009	17.22	18.25	17.22	18.18
4250	NASDAQ	MGRC	Wed, Apr 8, 2009	17.23	17.38	16.41	16.97
4249	NASDAQ	MGRC	Tue, Apr 7, 2009	17.21	17.60	17.01	17.03
4248	NASDAQ	MGRC	Mon, Apr 6, 2009	18.00	18.01	16.93	17.55
4247	NASDAQ	MGRC	Fri, Apr 3, 2009	17.77	18.27	17.45	18.23
4246	NASDAQ	MGRC	Thu, Apr 2, 2009	16.17	18.18	16.17	17.77
4245	NASDAQ	MGRC	Wed, Apr 1, 2009	15.39	16.39	15.08	16.36
4244	NASDAQ	MGRC	Tue, Mar 31, 2009	16.31	16.55	15.51	15.76
4243	NASDAQ	MGRC	Mon, Mar 30, 2009	16.09	16.59	15.80	16.02
4242	NASDAQ	MGRC	Fri, Mar 27, 2009	18.59	18.77	15.73	16.64
4241	NASDAQ	MGRC	Thu, Mar 26, 2009	18.25	19.55	18.02	19.52
4240	NASDAQ	MGRC	Wed, Mar 25, 2009	17.67	18.50	17.47	18.25
4239	NASDAQ	MGRC	Tue, Mar 24, 2009	18.59	18.73	17.52	17.60
4238	NASDAQ	MGRC	Mon, Mar 23, 2009	16.99	18.86	16.71	18.86
4237	NASDAQ	MGRC	Fri, Mar 20, 2009	17.04	17.45	16.54	16.54
4236	NASDAQ	MGRC	Thu, Mar 19, 2009	17.06	17.61	16.49	16.85
4235	NASDAQ	MGRC	Wed, Mar 18, 2009	15.90	17.50	15.64	17.31
4234	NASDAQ	MGRC	Tue, Mar 17, 2009	16.08	16.35	15.68	15.93
4233	NASDAQ	MGRC	Mon, Mar 16, 2009	16.53	16.94	15.95	16.05
4232	NASDAQ	MGRC	Fri, Mar 13, 2009	16.10	16.52	15.63	16.30
4231	NASDAQ	MGRC	Thu, Mar 12, 2009	14.08	16.10	14.00	16.03
4230	NASDAQ	MGRC	Wed, Mar 11, 2009	15.20	15.59	14.08	14.18
4229	NASDAQ	MGRC	Tue, Mar 10, 2009	12.13	15.49	12.13	15.39
4228	NASDAQ	MGRC	Mon, Mar 9, 2009	12.92	13.09	12.01	12.04
4227	NASDAQ	MGRC	Fri, Mar 6, 2009	13.54	13.68	12.68	13.21
4226	NASDAQ	MGRC	Thu, Mar 5, 2009	13.70	13.86	13.16	13.40
4225	NASDAQ	MGRC	Wed, Mar 4, 2009	13.78	14.30	13.35	13.94
4224	NASDAQ	MGRC	Tue, Mar 3, 2009	14.70	14.70	13.57	13.57
4223	NASDAQ	MGRC	Mon, Mar 2, 2009	15.33	15.47	14.48	14.52
4222	NASDAQ	MGRC	Fri, Feb 27, 2009	17.58	17.58	15.62	15.62
4221	NASDAQ	MGRC	Thu, Feb 26, 2009	18.55	19.17	17.25	17.76
4220	NASDAQ	MGRC	Wed, Feb 25, 2009	20.13	20.87	19.13	19.41
4219	NASDAQ	MGRC	Tue, Feb 24, 2009	19.93	20.38	19.59	20.26
4218	NASDAQ	MGRC	Mon, Feb 23, 2009	20.20	20.37	19.48	19.66
4217	NASDAQ	MGRC	Fri, Feb 20, 2009	20.52	20.52	19.64	19.93
4216	NASDAQ	MGRC	Thu, Feb 19, 2009	21.82	22.20	20.80	20.83
4215	NASDAQ	MGRC	Wed, Feb 18, 2009	21.82	22.16	21.49	21.50
4214	NASDAQ	MGRC	Tue, Feb 17, 2009	21.69	22.29	21.29	21.61
4213	NASDAQ	MGRC	Fri, Feb 13, 2009	23.16	23.24	22.07	22.75
4212	NASDAQ	MGRC	Thu, Feb 12, 2009	22.31	23.35	21.94	23.16
4211	NASDAQ	MGRC	Wed, Feb 11, 2009	22.83	23.31	22.25	22.66
4210	NASDAQ	MGRC	Tue, Feb 10, 2009	23.70	24.05	22.44	22.76
4209	NASDAQ	MGRC	Mon, Feb 9, 2009	23.87	24.02	23.44	23.89
4208	NASDAQ	MGRC	Fri, Feb 6, 2009	23.10	24.05	23.10	24.05
4207	NASDAQ	MGRC	Thu, Feb 5, 2009	22.46	23.78	22.28	23.20
4206	NASDAQ	MGRC	Wed, Feb 4, 2009	23.04	23.69	21.79	22.45
4205	NASDAQ	MGRC	Tue, Feb 3, 2009	23.06	23.58	22.61	23.08
4204	NASDAQ	MGRC	Mon, Feb 2, 2009	20.67	23.02	20.67	22.89
4203	NASDAQ	MGRC	Fri, Jan 30, 2009	21.92	22.04	20.95	20.97
4202	NASDAQ	MGRC	Thu, Jan 29, 2009	22.39	22.95	21.34	21.60
4201	NASDAQ	MGRC	Wed, Jan 28, 2009	21.86	22.85	21.67	22.63
4200	NASDAQ	MGRC	Tue, Jan 27, 2009	20.94	21.89	20.90	21.52
4199	NASDAQ	MGRC	Mon, Jan 26, 2009	20.78	21.35	20.12	20.79
4198	NASDAQ	MGRC	Fri, Jan 23, 2009	20.59	21.61	19.80	20.68
4197	NASDAQ	MGRC	Thu, Jan 22, 2009	21.39	22.27	20.60	21.06
4196	NASDAQ	MGRC	Wed, Jan 21, 2009	20.62	22.16	20.22	21.99
4195	NASDAQ	MGRC	Tue, Jan 20, 2009	21.50	21.56	20.33	20.39
4194	NASDAQ	MGRC	Fri, Jan 16, 2009	22.47	22.81	20.97	21.91
4193	NASDAQ	MGRC	Thu, Jan 15, 2009	20.47	22.36	20.15	22.22
4192	NASDAQ	MGRC	Wed, Jan 14, 2009	21.35	21.56	20.48	20.48
4191	NASDAQ	MGRC	Tue, Jan 13, 2009	21.64	21.99	21.22	21.69
4190	NASDAQ	MGRC	Mon, Jan 12, 2009	21.93	22.73	21.65	21.65
4189	NASDAQ	MGRC	Fri, Jan 9, 2009	23.90	23.90	21.90	21.95
4188	NASDAQ	MGRC	Thu, Jan 8, 2009	22.60	23.99	22.37	23.97
4187	NASDAQ	MGRC	Wed, Jan 7, 2009	23.14	23.19	22.03	22.77
4186	NASDAQ	MGRC	Tue, Jan 6, 2009	22.42	23.95	21.98	23.47
4185	NASDAQ	MGRC	Mon, Jan 5, 2009	21.73	22.51	21.07	22.28
4184	NASDAQ	MGRC	Fri, Jan 2, 2009	21.42	21.83	20.81	21.64
4183	NASDAQ	MGRC	Wed, Dec 31, 2008	20.20	21.56	19.78	21.36
4182	NASDAQ	MGRC	Tue, Dec 30, 2008	18.32	20.18	18.32	20.09
4181	NASDAQ	MGRC	Mon, Dec 29, 2008	19.94	19.94	18.86	19.11
4180	NASDAQ	MGRC	Fri, Dec 26, 2008	19.84	19.97	19.39	19.95
4179	NASDAQ	MGRC	Wed, Dec 24, 2008	19.27	19.58	19.02	19.42
4178	NASDAQ	MGRC	Tue, Dec 23, 2008	19.79	20.22	19.06	19.25
4177	NASDAQ	MGRC	Mon, Dec 22, 2008	20.31	20.35	18.77	19.64
4176	NASDAQ	MGRC	Fri, Dec 19, 2008	20.55	21.00	19.30	20.26
4175	NASDAQ	MGRC	Thu, Dec 18, 2008	20.73	20.90	19.25	19.79
4174	NASDAQ	MGRC	Wed, Dec 17, 2008	20.34	20.81	20.06	20.50
4173	NASDAQ	MGRC	Tue, Dec 16, 2008	19.96	20.88	19.02	20.65
4172	NASDAQ	MGRC	Mon, Dec 15, 2008	20.34	20.35	18.94	19.53
4171	NASDAQ	MGRC	Fri, Dec 12, 2008	18.91	20.36	18.09	20.13
4170	NASDAQ	MGRC	Thu, Dec 11, 2008	20.43	20.84	18.97	19.22
4169	NASDAQ	MGRC	Wed, Dec 10, 2008	20.07	21.44	19.25	20.74
4168	NASDAQ	MGRC	Tue, Dec 9, 2008	20.09	22.09	19.63	19.88
4167	NASDAQ	MGRC	Mon, Dec 8, 2008	19.71	20.57	19.36	20.27
4166	NASDAQ	MGRC	Fri, Dec 5, 2008	18.23	19.34	17.63	19.27
4165	NASDAQ	MGRC	Thu, Dec 4, 2008	18.19	19.77	17.92	18.60
4164	NASDAQ	MGRC	Wed, Dec 3, 2008	16.88	18.62	16.00	18.45
4163	NASDAQ	MGRC	Tue, Dec 2, 2008	15.73	17.37	15.53	17.31
4162	NASDAQ	MGRC	Mon, Dec 1, 2008	17.38	18.26	15.08	15.33
4161	NASDAQ	MGRC	Fri, Nov 28, 2008	17.74	18.41	16.86	17.98
4160	NASDAQ	MGRC	Wed, Nov 26, 2008	16.23	18.12	16.23	18.06
4159	NASDAQ	MGRC	Tue, Nov 25, 2008	16.39	16.75	15.53	16.66
4158	NASDAQ	MGRC	Mon, Nov 24, 2008	16.44	17.54	15.15	16.24
4157	NASDAQ	MGRC	Fri, Nov 21, 2008	15.65	16.19	14.40	16.16
4156	NASDAQ	MGRC	Thu, Nov 20, 2008	16.32	17.13	15.02	15.35
4155	NASDAQ	MGRC	Wed, Nov 19, 2008	17.79	17.90	16.35	16.43
4154	NASDAQ	MGRC	Tue, Nov 18, 2008	17.68	18.73	17.32	17.83
4153	NASDAQ	MGRC	Mon, Nov 17, 2008	17.54	18.69	17.36	17.59
4152	NASDAQ	MGRC	Fri, Nov 14, 2008	20.15	20.15	17.65	17.80
4151	NASDAQ	MGRC	Thu, Nov 13, 2008	18.18	20.78	16.93	20.51
4150	NASDAQ	MGRC	Wed, Nov 12, 2008	18.97	19.10	18.05	18.09
4149	NASDAQ	MGRC	Tue, Nov 11, 2008	19.76	20.25	19.04	19.14
4148	NASDAQ	MGRC	Mon, Nov 10, 2008	21.87	21.87	19.59	19.82
4147	NASDAQ	MGRC	Fri, Nov 7, 2008	22.01	22.25	20.69	21.41
4146	NASDAQ	MGRC	Thu, Nov 6, 2008	22.84	23.48	21.95	22.08
4145	NASDAQ	MGRC	Wed, Nov 5, 2008	23.14	24.20	22.67	22.88
4144	NASDAQ	MGRC	Tue, Nov 4, 2008	24.41	24.49	22.99	23.50
4143	NASDAQ	MGRC	Mon, Nov 3, 2008	22.71	23.71	21.67	23.52
4142	NASDAQ	MGRC	Fri, Oct 31, 2008	20.55	22.98	19.81	22.74
4141	NASDAQ	MGRC	Thu, Oct 30, 2008	19.66	20.68	19.14	20.58
4140	NASDAQ	MGRC	Wed, Oct 29, 2008	18.16	19.72	18.16	19.04
4139	NASDAQ	MGRC	Tue, Oct 28, 2008	17.10	18.19	16.17	18.01
4138	NASDAQ	MGRC	Mon, Oct 27, 2008	17.80	19.16	16.69	16.77
4137	NASDAQ	MGRC	Fri, Oct 24, 2008	17.43	18.55	17.37	18.04
4136	NASDAQ	MGRC	Thu, Oct 23, 2008	19.07	19.66	17.79	18.73
4135	NASDAQ	MGRC	Wed, Oct 22, 2008	19.18	20.10	18.77	19.03
4134	NASDAQ	MGRC	Tue, Oct 21, 2008	20.03	20.58	19.48	19.73
4133	NASDAQ	MGRC	Mon, Oct 20, 2008	20.85	21.00	19.85	20.47
4132	NASDAQ	MGRC	Fri, Oct 17, 2008	20.51	22.02	20.13	20.33
4131	NASDAQ	MGRC	Thu, Oct 16, 2008	20.32	21.64	19.01	21.51
4130	NASDAQ	MGRC	Wed, Oct 15, 2008	21.72	23.00	19.90	20.10
4129	NASDAQ	MGRC	Tue, Oct 14, 2008	21.76	22.92	20.47	22.07
4128	NASDAQ	MGRC	Mon, Oct 13, 2008	19.93	21.43	19.16	21.29
4127	NASDAQ	MGRC	Fri, Oct 10, 2008	17.83	19.83	16.13	19.00
4126	NASDAQ	MGRC	Thu, Oct 9, 2008	21.57	21.78	18.80	18.91
4125	NASDAQ	MGRC	Wed, Oct 8, 2008	23.03	23.71	21.59	21.65
4124	NASDAQ	MGRC	Tue, Oct 7, 2008	25.91	26.63	23.16	23.18
4123	NASDAQ	MGRC	Mon, Oct 6, 2008	25.31	26.20	24.21	25.42
4122	NASDAQ	MGRC	Fri, Oct 3, 2008	26.79	27.79	25.93	25.95
4121	NASDAQ	MGRC	Thu, Oct 2, 2008	27.79	27.80	26.17	26.50
4120	NASDAQ	MGRC	Wed, Oct 1, 2008	28.66	28.67	27.41	27.62
4119	NASDAQ	MGRC	Tue, Sep 30, 2008	27.68	29.14	27.68	28.82
4118	NASDAQ	MGRC	Mon, Sep 29, 2008	29.21	29.59	27.40	27.68
4117	NASDAQ	MGRC	Fri, Sep 26, 2008	29.04	29.61	28.33	29.45
4116	NASDAQ	MGRC	Thu, Sep 25, 2008	28.90	29.73	28.84	29.09
4115	NASDAQ	MGRC	Wed, Sep 24, 2008	30.40	30.40	28.53	28.66
4114	NASDAQ	MGRC	Tue, Sep 23, 2008	30.67	31.17	30.03	30.05
4113	NASDAQ	MGRC	Mon, Sep 22, 2008	31.40	31.64	30.04	30.32
4112	NASDAQ	MGRC	Fri, Sep 19, 2008	30.78	32.46	30.00	31.28
4111	NASDAQ	MGRC	Thu, Sep 18, 2008	27.50	29.43	26.00	29.32
4110	NASDAQ	MGRC	Wed, Sep 17, 2008	28.07	28.50	26.75	26.80
4109	NASDAQ	MGRC	Tue, Sep 16, 2008	27.22	28.55	27.08	28.45
4108	NASDAQ	MGRC	Mon, Sep 15, 2008	27.33	28.37	27.14	27.14
4107	NASDAQ	MGRC	Fri, Sep 12, 2008	27.71	27.89	27.24	27.50
4106	NASDAQ	MGRC	Thu, Sep 11, 2008	27.54	27.81	26.96	27.73
4105	NASDAQ	MGRC	Wed, Sep 10, 2008	27.02	27.97	26.73	27.61
4104	NASDAQ	MGRC	Tue, Sep 9, 2008	27.66	28.24	26.70	26.70
4103	NASDAQ	MGRC	Mon, Sep 8, 2008	27.10	27.78	26.53	27.58
4102	NASDAQ	MGRC	Fri, Sep 5, 2008	27.03	27.06	26.41	26.59
4101	NASDAQ	MGRC	Thu, Sep 4, 2008	28.08	28.41	27.01	27.05
4100	NASDAQ	MGRC	Wed, Sep 3, 2008	28.54	28.68	28.22	28.36
4099	NASDAQ	MGRC	Tue, Sep 2, 2008	28.78	29.24	28.13	28.54
4098	NASDAQ	MGRC	Fri, Aug 29, 2008	28.67	28.83	28.06	28.50
4097	NASDAQ	MGRC	Thu, Aug 28, 2008	28.60	28.91	28.27	28.72
4096	NASDAQ	MGRC	Wed, Aug 27, 2008	27.99	28.86	27.99	28.52
4095	NASDAQ	MGRC	Tue, Aug 26, 2008	28.00	28.28	27.29	28.04
4094	NASDAQ	MGRC	Mon, Aug 25, 2008	28.23	28.54	27.62	27.97
4093	NASDAQ	MGRC	Fri, Aug 22, 2008	28.32	28.77	28.13	28.38
4092	NASDAQ	MGRC	Thu, Aug 21, 2008	28.17	28.30	27.58	28.14
4091	NASDAQ	MGRC	Wed, Aug 20, 2008	28.33	28.74	28.02	28.47
4090	NASDAQ	MGRC	Tue, Aug 19, 2008	28.38	28.66	28.30	28.36
4089	NASDAQ	MGRC	Mon, Aug 18, 2008	28.69	28.95	28.07	28.61
4088	NASDAQ	MGRC	Fri, Aug 15, 2008	28.93	29.18	27.86	28.58
4087	NASDAQ	MGRC	Thu, Aug 14, 2008	28.64	28.73	28.19	28.49
4086	NASDAQ	MGRC	Wed, Aug 13, 2008	28.93	29.00	28.56	28.89
4085	NASDAQ	MGRC	Tue, Aug 12, 2008	29.86	29.86	28.71	28.93
4084	NASDAQ	MGRC	Mon, Aug 11, 2008	29.56	30.02	27.80	29.93
4083	NASDAQ	MGRC	Fri, Aug 8, 2008	27.55	30.19	27.39	29.68
4082	NASDAQ	MGRC	Thu, Aug 7, 2008	28.15	28.40	27.17	27.17
4081	NASDAQ	MGRC	Wed, Aug 6, 2008	29.18	29.21	28.17	28.17
4080	NASDAQ	MGRC	Tue, Aug 5, 2008	28.34	29.40	27.97	29.37
4079	NASDAQ	MGRC	Mon, Aug 4, 2008	28.62	28.62	27.80	27.94
4078	NASDAQ	MGRC	Fri, Aug 1, 2008	28.86	29.30	28.21	28.69
4077	NASDAQ	MGRC	Thu, Jul 31, 2008	28.60	29.40	27.80	28.78
4076	NASDAQ	MGRC	Wed, Jul 30, 2008	29.03	29.67	28.67	29.07
4075	NASDAQ	MGRC	Tue, Jul 29, 2008	28.01	29.12	27.59	28.76
4074	NASDAQ	MGRC	Mon, Jul 28, 2008	28.44	28.70	27.76	27.94
4073	NASDAQ	MGRC	Fri, Jul 25, 2008	28.66	29.37	28.05	28.53
4072	NASDAQ	MGRC	Thu, Jul 24, 2008	28.35	28.87	27.82	28.30
4071	NASDAQ	MGRC	Wed, Jul 23, 2008	28.44	29.02	28.04	28.22
4070	NASDAQ	MGRC	Tue, Jul 22, 2008	27.49	28.78	26.75	28.42
4069	NASDAQ	MGRC	Mon, Jul 21, 2008	27.39	27.75	25.85	27.56
4068	NASDAQ	MGRC	Fri, Jul 18, 2008	27.42	28.65	26.99	27.18
4067	NASDAQ	MGRC	Thu, Jul 17, 2008	28.02	28.30	27.27	27.43
4066	NASDAQ	MGRC	Wed, Jul 16, 2008	26.06	28.10	26.06	27.77
4065	NASDAQ	MGRC	Tue, Jul 15, 2008	25.59	26.83	25.08	26.01
4064	NASDAQ	MGRC	Mon, Jul 14, 2008	26.85	26.85	25.52	25.96
4063	NASDAQ	MGRC	Fri, Jul 11, 2008	25.13	26.82	25.03	26.62
4062	NASDAQ	MGRC	Thu, Jul 10, 2008	24.53	25.83	23.85	25.41
4061	NASDAQ	MGRC	Wed, Jul 9, 2008	25.56	25.56	24.45	24.61
4060	NASDAQ	MGRC	Tue, Jul 8, 2008	24.09	25.60	24.09	25.60
4059	NASDAQ	MGRC	Mon, Jul 7, 2008	24.06	24.77	23.99	24.00
4058	NASDAQ	MGRC	Thu, Jul 3, 2008	24.04	24.76	23.91	23.97
4057	NASDAQ	MGRC	Wed, Jul 2, 2008	24.54	25.46	23.95	24.02
4056	NASDAQ	MGRC	Tue, Jul 1, 2008	24.38	25.17	24.26	24.60
4055	NASDAQ	MGRC	Mon, Jun 30, 2008	25.51	25.51	24.53	24.59
4054	NASDAQ	MGRC	Fri, Jun 27, 2008	25.32	25.66	24.59	25.55
4053	NASDAQ	MGRC	Thu, Jun 26, 2008	24.88	25.63	24.50	25.43
4052	NASDAQ	MGRC	Wed, Jun 25, 2008	24.49	25.40	24.07	25.25
4051	NASDAQ	MGRC	Tue, Jun 24, 2008	24.65	25.21	24.42	24.47
4050	NASDAQ	MGRC	Mon, Jun 23, 2008	24.77	25.40	24.65	24.92
4049	NASDAQ	MGRC	Fri, Jun 20, 2008	25.46	25.65	24.14	24.57
4048	NASDAQ	MGRC	Thu, Jun 19, 2008	25.94	26.09	25.34	25.60
4047	NASDAQ	MGRC	Wed, Jun 18, 2008	25.66	26.05	25.42	25.90
4046	NASDAQ	MGRC	Tue, Jun 17, 2008	26.58	26.58	25.73	25.74
4045	NASDAQ	MGRC	Mon, Jun 16, 2008	26.85	26.85	26.36	26.60
4044	NASDAQ	MGRC	Fri, Jun 13, 2008	26.96	27.69	26.72	26.90
4043	NASDAQ	MGRC	Thu, Jun 12, 2008	26.48	27.25	26.41	26.69
4042	NASDAQ	MGRC	Wed, Jun 11, 2008	26.78	26.90	26.16	26.22
4041	NASDAQ	MGRC	Tue, Jun 10, 2008	26.41	26.98	26.15	26.90
4040	NASDAQ	MGRC	Mon, Jun 9, 2008	26.97	27.23	26.14	26.66
4039	NASDAQ	MGRC	Fri, Jun 6, 2008	28.04	28.14	26.96	26.96
4038	NASDAQ	MGRC	Thu, Jun 5, 2008	27.67	28.55	27.67	28.28
4037	NASDAQ	MGRC	Wed, Jun 4, 2008	27.28	28.01	27.28	27.65
4036	NASDAQ	MGRC	Tue, Jun 3, 2008	27.22	27.92	27.06	27.44
4035	NASDAQ	MGRC	Mon, Jun 2, 2008	27.55	27.55	26.60	27.06
4034	NASDAQ	MGRC	Fri, May 30, 2008	27.81	27.95	27.52	27.63
4033	NASDAQ	MGRC	Thu, May 29, 2008	27.03	28.31	26.83	27.73
4032	NASDAQ	MGRC	Wed, May 28, 2008	27.00	27.91	26.53	27.06
4031	NASDAQ	MGRC	Tue, May 27, 2008	26.02	26.99	26.00	26.83
4030	NASDAQ	MGRC	Fri, May 23, 2008	26.10	26.43	25.84	26.07
4029	NASDAQ	MGRC	Thu, May 22, 2008	26.06	26.72	25.96	26.27
4028	NASDAQ	MGRC	Wed, May 21, 2008	26.12	27.02	25.85	25.91
4027	NASDAQ	MGRC	Tue, May 20, 2008	26.87	26.87	25.78	26.05
4026	NASDAQ	MGRC	Mon, May 19, 2008	26.70	27.24	26.36	26.43
4025	NASDAQ	MGRC	Fri, May 16, 2008	27.37	27.56	25.61	26.75
4024	NASDAQ	MGRC	Thu, May 15, 2008	27.23	27.75	26.79	27.17
4023	NASDAQ	MGRC	Wed, May 14, 2008	26.68	27.73	26.68	26.85
4022	NASDAQ	MGRC	Tue, May 13, 2008	26.00	27.00	26.00	26.62
4021	NASDAQ	MGRC	Mon, May 12, 2008	27.01	27.26	24.05	25.97
4020	NASDAQ	MGRC	Fri, May 9, 2008	23.29	27.47	23.29	26.69
4019	NASDAQ	MGRC	Thu, May 8, 2008	24.36	24.49	22.85	23.12
4018	NASDAQ	MGRC	Wed, May 7, 2008	25.06	25.41	23.96	23.99
4017	NASDAQ	MGRC	Tue, May 6, 2008	25.10	25.41	24.73	24.98
4016	NASDAQ	MGRC	Mon, May 5, 2008	26.00	26.20	24.90	25.20
4015	NASDAQ	MGRC	Fri, May 2, 2008	26.95	27.37	25.83	26.01
4014	NASDAQ	MGRC	Thu, May 1, 2008	25.80	27.14	25.65	26.68
4013	NASDAQ	MGRC	Wed, Apr 30, 2008	26.24	26.78	25.19	25.83
4012	NASDAQ	MGRC	Tue, Apr 29, 2008	25.69	26.30	25.64	26.12
4011	NASDAQ	MGRC	Mon, Apr 28, 2008	25.13	25.97	25.13	25.68
4010	NASDAQ	MGRC	Fri, Apr 25, 2008	25.79	25.95	24.59	25.21
4009	NASDAQ	MGRC	Thu, Apr 24, 2008	25.10	25.82	24.79	25.63
4008	NASDAQ	MGRC	Wed, Apr 23, 2008	25.15	25.72	24.90	25.14
4007	NASDAQ	MGRC	Tue, Apr 22, 2008	25.72	25.72	24.25	25.05
4006	NASDAQ	MGRC	Mon, Apr 21, 2008	25.78	26.02	25.58	25.90
4005	NASDAQ	MGRC	Fri, Apr 18, 2008	25.48	26.36	25.41	25.94
4004	NASDAQ	MGRC	Thu, Apr 17, 2008	24.91	25.38	24.56	24.96
4003	NASDAQ	MGRC	Wed, Apr 16, 2008	26.25	26.63	25.69	26.07
4002	NASDAQ	MGRC	Tue, Apr 15, 2008	25.48	26.23	25.48	25.94
4001	NASDAQ	MGRC	Mon, Apr 14, 2008	25.47	25.98	24.67	25.36
4000	NASDAQ	MGRC	Fri, Apr 11, 2008	25.68	26.16	25.44	25.64
3999	NASDAQ	MGRC	Thu, Apr 10, 2008	26.08	26.24	25.80	26.04
3998	NASDAQ	MGRC	Wed, Apr 9, 2008	25.83	26.30	25.75	26.03
3997	NASDAQ	MGRC	Tue, Apr 8, 2008	25.64	25.84	25.11	25.74
3996	NASDAQ	MGRC	Mon, Apr 7, 2008	25.90	26.18	25.55	25.91
3995	NASDAQ	MGRC	Fri, Apr 4, 2008	25.68	26.11	24.87	25.67
3994	NASDAQ	MGRC	Thu, Apr 3, 2008	25.35	25.84	25.35	25.61
3993	NASDAQ	MGRC	Wed, Apr 2, 2008	25.54	25.83	24.65	25.35
3992	NASDAQ	MGRC	Tue, Apr 1, 2008	24.31	25.83	24.07	25.65
3991	NASDAQ	MGRC	Mon, Mar 31, 2008	24.33	24.72	23.75	24.11
3990	NASDAQ	MGRC	Fri, Mar 28, 2008	24.12	24.64	23.97	24.24
3989	NASDAQ	MGRC	Thu, Mar 27, 2008	24.91	24.91	23.97	24.04
3988	NASDAQ	MGRC	Wed, Mar 26, 2008	24.49	25.12	24.24	24.93
3987	NASDAQ	MGRC	Tue, Mar 25, 2008	24.56	25.11	24.47	24.66
3986	NASDAQ	MGRC	Mon, Mar 24, 2008	23.74	25.01	23.62	24.61
3985	NASDAQ	MGRC	Thu, Mar 20, 2008	23.31	23.73	22.77	23.55
3984	NASDAQ	MGRC	Wed, Mar 19, 2008	23.12	23.83	22.99	23.01
3983	NASDAQ	MGRC	Tue, Mar 18, 2008	22.01	23.08	21.63	22.90
3982	NASDAQ	MGRC	Mon, Mar 17, 2008	21.00	21.96	20.80	21.54
3981	NASDAQ	MGRC	Fri, Mar 14, 2008	22.83	22.85	21.22	21.46
3980	NASDAQ	MGRC	Thu, Mar 13, 2008	21.39	22.70	21.25	22.68
3979	NASDAQ	MGRC	Wed, Mar 12, 2008	22.12	22.60	21.54	21.68
3978	NASDAQ	MGRC	Tue, Mar 11, 2008	21.81	22.14	21.23	22.07
3977	NASDAQ	MGRC	Mon, Mar 10, 2008	21.44	22.01	21.02	21.13
3976	NASDAQ	MGRC	Fri, Mar 7, 2008	21.31	22.09	21.23	21.38
3975	NASDAQ	MGRC	Thu, Mar 6, 2008	21.45	22.28	21.45	21.62
3974	NASDAQ	MGRC	Wed, Mar 5, 2008	21.71	21.82	21.28	21.61
3973	NASDAQ	MGRC	Tue, Mar 4, 2008	21.12	21.74	21.03	21.59
3972	NASDAQ	MGRC	Mon, Mar 3, 2008	20.95	21.64	20.95	21.39
3971	NASDAQ	MGRC	Fri, Feb 29, 2008	20.77	21.45	20.76	20.94
3970	NASDAQ	MGRC	Thu, Feb 28, 2008	21.47	21.47	20.80	21.04
3969	NASDAQ	MGRC	Wed, Feb 27, 2008	20.96	21.68	20.80	21.65
3968	NASDAQ	MGRC	Tue, Feb 26, 2008	20.48	21.53	20.48	21.39
3967	NASDAQ	MGRC	Mon, Feb 25, 2008	18.84	20.89	18.72	20.71
3966	NASDAQ	MGRC	Fri, Feb 22, 2008	18.02	18.93	16.51	18.80
3965	NASDAQ	MGRC	Thu, Feb 21, 2008	21.37	21.37	19.51	19.97
3964	NASDAQ	MGRC	Wed, Feb 20, 2008	20.50	21.12	20.30	21.01
3963	NASDAQ	MGRC	Tue, Feb 19, 2008	20.81	20.85	20.26	20.56
3962	NASDAQ	MGRC	Fri, Feb 15, 2008	21.11	21.25	20.30	20.49
3961	NASDAQ	MGRC	Thu, Feb 14, 2008	21.96	22.10	21.20	21.26
3960	NASDAQ	MGRC	Wed, Feb 13, 2008	22.25	22.27	21.57	21.92
3959	NASDAQ	MGRC	Tue, Feb 12, 2008	22.08	22.71	21.92	22.02
3958	NASDAQ	MGRC	Mon, Feb 11, 2008	22.80	22.89	21.91	21.92
3957	NASDAQ	MGRC	Fri, Feb 8, 2008	23.21	23.47	22.97	23.08
3956	NASDAQ	MGRC	Thu, Feb 7, 2008	22.75	23.54	22.75	23.31
3955	NASDAQ	MGRC	Wed, Feb 6, 2008	23.53	23.71	22.78	22.83
3954	NASDAQ	MGRC	Tue, Feb 5, 2008	23.37	23.94	23.33	23.40
3953	NASDAQ	MGRC	Mon, Feb 4, 2008	24.17	24.17	23.42	23.90
3952	NASDAQ	MGRC	Fri, Feb 1, 2008	23.43	24.08	23.27	23.99
3951	NASDAQ	MGRC	Thu, Jan 31, 2008	22.50	23.67	21.89	23.29
3950	NASDAQ	MGRC	Wed, Jan 30, 2008	23.45	23.64	22.83	22.94
3949	NASDAQ	MGRC	Tue, Jan 29, 2008	24.30	24.30	23.46	23.67
3948	NASDAQ	MGRC	Mon, Jan 28, 2008	24.25	24.87	23.93	24.20
3947	NASDAQ	MGRC	Fri, Jan 25, 2008	24.82	25.33	24.07	24.35
3946	NASDAQ	MGRC	Thu, Jan 24, 2008	24.15	25.09	23.80	24.48
3945	NASDAQ	MGRC	Wed, Jan 23, 2008	22.39	23.99	21.98	23.96
3944	NASDAQ	MGRC	Tue, Jan 22, 2008	21.97	24.17	21.97	22.97
3943	NASDAQ	MGRC	Fri, Jan 18, 2008	22.99	23.49	22.53	22.83
3942	NASDAQ	MGRC	Thu, Jan 17, 2008	23.32	23.61	22.84	23.01
3941	NASDAQ	MGRC	Wed, Jan 16, 2008	22.91	24.02	22.91	23.19
3940	NASDAQ	MGRC	Tue, Jan 15, 2008	23.15	23.45	22.83	22.96
3939	NASDAQ	MGRC	Mon, Jan 14, 2008	23.58	24.01	23.41	23.52
3938	NASDAQ	MGRC	Fri, Jan 11, 2008	23.76	24.15	23.05	23.38
3937	NASDAQ	MGRC	Thu, Jan 10, 2008	23.61	24.65	23.37	24.00
3936	NASDAQ	MGRC	Wed, Jan 9, 2008	23.24	23.95	22.93	23.93
3935	NASDAQ	MGRC	Tue, Jan 8, 2008	24.27	24.71	23.33	23.39
3934	NASDAQ	MGRC	Mon, Jan 7, 2008	24.02	24.53	23.55	24.22
3933	NASDAQ	MGRC	Fri, Jan 4, 2008	23.86	24.36	23.43	23.95
3932	NASDAQ	MGRC	Thu, Jan 3, 2008	24.70	25.10	24.00	24.07
3931	NASDAQ	MGRC	Wed, Jan 2, 2008	25.49	26.13	24.52	24.60
3930	NASDAQ	MGRC	Mon, Dec 31, 2007	25.25	25.81	24.80	25.75
3929	NASDAQ	MGRC	Fri, Dec 28, 2007	25.52	26.34	25.23	25.42
3928	NASDAQ	MGRC	Thu, Dec 27, 2007	25.63	25.91	24.94	25.13
3927	NASDAQ	MGRC	Wed, Dec 26, 2007	25.19	26.33	24.95	26.24
3926	NASDAQ	MGRC	Mon, Dec 24, 2007	24.85	25.60	24.66	25.49
3925	NASDAQ	MGRC	Fri, Dec 21, 2007	25.00	25.46	24.51	24.60
3924	NASDAQ	MGRC	Thu, Dec 20, 2007	24.50	24.68	23.54	24.61
3923	NASDAQ	MGRC	Wed, Dec 19, 2007	24.95	24.95	23.90	24.20
3922	NASDAQ	MGRC	Tue, Dec 18, 2007	24.00	24.68	23.40	24.62
3921	NASDAQ	MGRC	Mon, Dec 17, 2007	24.19	24.30	23.63	23.66
3920	NASDAQ	MGRC	Fri, Dec 14, 2007	24.19	24.77	24.19	24.31
3919	NASDAQ	MGRC	Thu, Dec 13, 2007	24.73	24.85	24.22	24.57
3918	NASDAQ	MGRC	Wed, Dec 12, 2007	24.99	25.52	24.65	25.00
3917	NASDAQ	MGRC	Tue, Dec 11, 2007	25.53	25.53	24.20	24.26
3916	NASDAQ	MGRC	Mon, Dec 10, 2007	25.33	25.47	25.14	25.44
3915	NASDAQ	MGRC	Fri, Dec 7, 2007	25.33	25.50	25.14	25.32
3914	NASDAQ	MGRC	Thu, Dec 6, 2007	25.10	25.35	24.92	25.31
3913	NASDAQ	MGRC	Wed, Dec 5, 2007	25.10	25.29	24.78	25.20
3912	NASDAQ	MGRC	Tue, Dec 4, 2007	25.35	25.70	24.54	24.68
3911	NASDAQ	MGRC	Mon, Dec 3, 2007	26.54	26.54	25.66	25.66
3910	NASDAQ	MGRC	Fri, Nov 30, 2007	27.31	27.45	26.41	26.59
3909	NASDAQ	MGRC	Thu, Nov 29, 2007	26.80	27.25	26.66	27.00
3908	NASDAQ	MGRC	Wed, Nov 28, 2007	27.68	27.69	26.47	26.81
3907	NASDAQ	MGRC	Tue, Nov 27, 2007	27.15	27.50	26.59	26.60
3906	NASDAQ	MGRC	Mon, Nov 26, 2007	27.83	28.34	26.97	27.09
3905	NASDAQ	MGRC	Fri, Nov 23, 2007	27.71	28.31	27.40	27.85
3904	NASDAQ	MGRC	Wed, Nov 21, 2007	28.00	28.32	27.36	27.51
3903	NASDAQ	MGRC	Tue, Nov 20, 2007	27.61	28.43	27.18	28.11
3902	NASDAQ	MGRC	Mon, Nov 19, 2007	28.16	28.43	27.29	27.66
3901	NASDAQ	MGRC	Fri, Nov 16, 2007	28.08	28.87	27.50	28.50
3900	NASDAQ	MGRC	Thu, Nov 15, 2007	28.20	28.48	27.80	28.01
3899	NASDAQ	MGRC	Wed, Nov 14, 2007	29.12	29.17	28.21	28.78
3898	NASDAQ	MGRC	Tue, Nov 13, 2007	28.44	29.12	27.69	28.95
3897	NASDAQ	MGRC	Mon, Nov 12, 2007	27.44	28.44	27.32	28.12
3896	NASDAQ	MGRC	Fri, Nov 9, 2007	27.00	28.22	27.00	27.73
3895	NASDAQ	MGRC	Thu, Nov 8, 2007	27.33	27.70	26.88	27.59
3894	NASDAQ	MGRC	Wed, Nov 7, 2007	27.44	27.92	26.61	27.09
3893	NASDAQ	MGRC	Tue, Nov 6, 2007	27.11	28.39	26.17	27.92
3892	NASDAQ	MGRC	Mon, Nov 5, 2007	29.85	30.33	26.94	27.07
3891	NASDAQ	MGRC	Fri, Nov 2, 2007	32.30	32.30	29.17	30.32
3890	NASDAQ	MGRC	Thu, Nov 1, 2007	33.46	34.05	31.60	31.72
3889	NASDAQ	MGRC	Wed, Oct 31, 2007	33.15	34.33	32.78	34.28
3888	NASDAQ	MGRC	Tue, Oct 30, 2007	33.28	33.55	32.65	32.95
3887	NASDAQ	MGRC	Mon, Oct 29, 2007	34.13	34.80	32.81	33.36
3886	NASDAQ	MGRC	Fri, Oct 26, 2007	34.45	35.35	33.41	34.02
3885	NASDAQ	MGRC	Thu, Oct 25, 2007	34.66	34.95	33.60	33.90
3884	NASDAQ	MGRC	Wed, Oct 24, 2007	34.17	34.74	33.50	34.64
3883	NASDAQ	MGRC	Tue, Oct 23, 2007	35.38	35.38	33.77	34.50
3882	NASDAQ	MGRC	Mon, Oct 22, 2007	33.52	35.20	32.94	35.03
3881	NASDAQ	MGRC	Fri, Oct 19, 2007	35.66	35.66	33.68	33.81
3880	NASDAQ	MGRC	Thu, Oct 18, 2007	34.80	35.67	34.60	35.67
3879	NASDAQ	MGRC	Wed, Oct 17, 2007	35.96	35.96	34.52	34.95
3878	NASDAQ	MGRC	Tue, Oct 16, 2007	34.72	35.87	34.69	35.50
3877	NASDAQ	MGRC	Mon, Oct 15, 2007	35.52	35.60	34.22	34.75
3876	NASDAQ	MGRC	Fri, Oct 12, 2007	35.00	35.67	34.91	35.57
3875	NASDAQ	MGRC	Thu, Oct 11, 2007	35.50	35.64	34.55	35.15
3874	NASDAQ	MGRC	Wed, Oct 10, 2007	35.95	35.95	35.07	35.50
3873	NASDAQ	MGRC	Tue, Oct 9, 2007	35.49	35.94	35.16	35.88
3872	NASDAQ	MGRC	Mon, Oct 8, 2007	35.33	35.65	35.05	35.45
3871	NASDAQ	MGRC	Fri, Oct 5, 2007	35.00	35.67	34.78	35.50
3870	NASDAQ	MGRC	Thu, Oct 4, 2007	34.68	35.13	33.64	34.56
3869	NASDAQ	MGRC	Wed, Oct 3, 2007	35.02	35.18	34.28	34.47
3868	NASDAQ	MGRC	Tue, Oct 2, 2007	35.04	35.36	34.65	35.21
3867	NASDAQ	MGRC	Mon, Oct 1, 2007	33.25	34.95	33.14	34.93
3866	NASDAQ	MGRC	Fri, Sep 28, 2007	33.20	33.55	32.86	33.24
3865	NASDAQ	MGRC	Thu, Sep 27, 2007	32.67	33.41	32.30	33.29
3864	NASDAQ	MGRC	Wed, Sep 26, 2007	32.08	32.90	32.03	32.59
3863	NASDAQ	MGRC	Tue, Sep 25, 2007	32.07	32.21	31.45	31.83
3862	NASDAQ	MGRC	Mon, Sep 24, 2007	32.64	33.05	32.17	32.34
3861	NASDAQ	MGRC	Fri, Sep 21, 2007	32.94	33.30	31.95	32.71
3860	NASDAQ	MGRC	Thu, Sep 20, 2007	32.53	33.27	32.15	32.63
3859	NASDAQ	MGRC	Wed, Sep 19, 2007	32.41	33.29	31.73	32.71
3858	NASDAQ	MGRC	Tue, Sep 18, 2007	29.87	32.07	29.63	32.03
3857	NASDAQ	MGRC	Mon, Sep 17, 2007	29.47	29.87	29.01	29.70
3856	NASDAQ	MGRC	Fri, Sep 14, 2007	30.04	30.04	28.76	29.49
3855	NASDAQ	MGRC	Thu, Sep 13, 2007	30.00	30.85	29.41	30.23
3854	NASDAQ	MGRC	Wed, Sep 12, 2007	30.06	30.30	29.74	29.87
3853	NASDAQ	MGRC	Tue, Sep 11, 2007	30.13	30.25	29.51	30.14
3852	NASDAQ	MGRC	Mon, Sep 10, 2007	30.57	30.84	29.15	29.91
3851	NASDAQ	MGRC	Fri, Sep 7, 2007	31.34	31.89	30.27	30.37
3850	NASDAQ	MGRC	Thu, Sep 6, 2007	31.92	32.23	31.06	31.92
3849	NASDAQ	MGRC	Wed, Sep 5, 2007	32.52	32.56	31.62	31.88
3848	NASDAQ	MGRC	Tue, Sep 4, 2007	31.84	32.96	31.84	32.80
3847	NASDAQ	MGRC	Fri, Aug 31, 2007	32.99	33.50	31.89	32.03
3846	NASDAQ	MGRC	Thu, Aug 30, 2007	32.58	33.11	32.22	32.45
3845	NASDAQ	MGRC	Wed, Aug 29, 2007	31.96	33.08	31.78	33.01
3844	NASDAQ	MGRC	Tue, Aug 28, 2007	32.69	32.94	31.81	31.81
3843	NASDAQ	MGRC	Mon, Aug 27, 2007	32.94	33.09	32.08	32.98
3842	NASDAQ	MGRC	Fri, Aug 24, 2007	33.11	33.52	32.39	33.11
3841	NASDAQ	MGRC	Thu, Aug 23, 2007	34.00	34.00	32.85	33.03
3840	NASDAQ	MGRC	Wed, Aug 22, 2007	33.87	34.32	33.45	33.79
3839	NASDAQ	MGRC	Tue, Aug 21, 2007	33.40	33.94	33.26	33.48
3838	NASDAQ	MGRC	Mon, Aug 20, 2007	33.06	33.96	32.82	33.60
3837	NASDAQ	MGRC	Fri, Aug 17, 2007	33.58	34.66	32.10	32.96
3836	NASDAQ	MGRC	Thu, Aug 16, 2007	30.45	32.24	30.07	31.96
3835	NASDAQ	MGRC	Wed, Aug 15, 2007	31.24	31.96	30.67	30.67
3834	NASDAQ	MGRC	Tue, Aug 14, 2007	32.52	33.02	31.28	31.38
3833	NASDAQ	MGRC	Mon, Aug 13, 2007	33.84	34.87	31.99	32.46
3832	NASDAQ	MGRC	Fri, Aug 10, 2007	34.58	35.35	32.74	33.37
3831	NASDAQ	MGRC	Thu, Aug 9, 2007	33.76	36.75	33.73	35.33
3830	NASDAQ	MGRC	Wed, Aug 8, 2007	33.07	36.27	32.27	34.50
3829	NASDAQ	MGRC	Tue, Aug 7, 2007	31.41	33.00	30.31	32.73
3828	NASDAQ	MGRC	Mon, Aug 6, 2007	30.10	31.87	29.30	31.65
3827	NASDAQ	MGRC	Fri, Aug 3, 2007	30.16	31.49	29.50	30.02
3826	NASDAQ	MGRC	Thu, Aug 2, 2007	29.60	30.23	29.60	29.98
3825	NASDAQ	MGRC	Wed, Aug 1, 2007	29.67	30.12	29.55	29.77
3824	NASDAQ	MGRC	Tue, Jul 31, 2007	30.41	30.60	29.80	29.92
3823	NASDAQ	MGRC	Mon, Jul 30, 2007	30.68	31.32	29.47	30.11
3822	NASDAQ	MGRC	Fri, Jul 27, 2007	31.32	31.65	30.64	30.70
3821	NASDAQ	MGRC	Thu, Jul 26, 2007	31.21	32.17	31.12	31.49
3820	NASDAQ	MGRC	Wed, Jul 25, 2007	31.33	31.93	31.10	31.80
3819	NASDAQ	MGRC	Tue, Jul 24, 2007	31.63	32.11	30.80	31.16
3818	NASDAQ	MGRC	Mon, Jul 23, 2007	32.43	32.65	31.45	32.06
3817	NASDAQ	MGRC	Fri, Jul 20, 2007	33.51	33.51	31.81	32.35
3816	NASDAQ	MGRC	Thu, Jul 19, 2007	33.43	33.73	33.05	33.58
3815	NASDAQ	MGRC	Wed, Jul 18, 2007	32.86	33.26	32.74	33.26
3814	NASDAQ	MGRC	Tue, Jul 17, 2007	33.22	33.45	32.94	33.11
3813	NASDAQ	MGRC	Mon, Jul 16, 2007	32.93	33.17	32.80	33.08
3812	NASDAQ	MGRC	Fri, Jul 13, 2007	33.22	33.40	32.84	33.10
3811	NASDAQ	MGRC	Thu, Jul 12, 2007	33.21	33.55	32.85	33.36
3810	NASDAQ	MGRC	Wed, Jul 11, 2007	33.68	33.81	32.59	32.93
3809	NASDAQ	MGRC	Tue, Jul 10, 2007	34.00	34.32	33.39	33.76
3808	NASDAQ	MGRC	Mon, Jul 9, 2007	34.52	34.55	33.92	34.04
3807	NASDAQ	MGRC	Fri, Jul 6, 2007	34.02	34.72	34.02	34.53
3806	NASDAQ	MGRC	Thu, Jul 5, 2007	34.14	34.23	33.68	34.10
3805	NASDAQ	MGRC	Tue, Jul 3, 2007	34.26	34.41	33.82	34.04
3804	NASDAQ	MGRC	Mon, Jul 2, 2007	33.99	34.36	33.59	34.14
3803	NASDAQ	MGRC	Fri, Jun 29, 2007	33.20	33.80	33.05	33.69
3802	NASDAQ	MGRC	Thu, Jun 28, 2007	32.24	33.41	31.71	33.05
3801	NASDAQ	MGRC	Wed, Jun 27, 2007	31.38	32.30	31.02	32.30
3800	NASDAQ	MGRC	Tue, Jun 26, 2007	31.31	32.00	31.23	31.60
3799	NASDAQ	MGRC	Mon, Jun 25, 2007	31.40	31.41	30.45	31.09
3798	NASDAQ	MGRC	Fri, Jun 22, 2007	31.42	31.77	31.11	31.51
3797	NASDAQ	MGRC	Thu, Jun 21, 2007	30.25	31.70	30.25	31.55
3796	NASDAQ	MGRC	Wed, Jun 20, 2007	31.73	31.73	30.37	30.45
3795	NASDAQ	MGRC	Tue, Jun 19, 2007	31.45	31.75	31.27	31.58
3794	NASDAQ	MGRC	Mon, Jun 18, 2007	31.66	31.93	31.50	31.66
3793	NASDAQ	MGRC	Fri, Jun 15, 2007	32.30	32.64	31.38	31.70
3792	NASDAQ	MGRC	Thu, Jun 14, 2007	32.10	32.22	31.82	32.06
3791	NASDAQ	MGRC	Wed, Jun 13, 2007	32.04	32.33	31.23	32.10
3790	NASDAQ	MGRC	Tue, Jun 12, 2007	31.62	32.46	31.60	31.90
3789	NASDAQ	MGRC	Mon, Jun 11, 2007	31.78	32.00	31.54	31.85
3788	NASDAQ	MGRC	Fri, Jun 8, 2007	31.62	32.16	31.62	32.00
3787	NASDAQ	MGRC	Thu, Jun 7, 2007	31.45	31.75	31.45	31.60
3786	NASDAQ	MGRC	Wed, Jun 6, 2007	31.26	31.84	31.26	31.67
3785	NASDAQ	MGRC	Tue, Jun 5, 2007	31.50	31.81	31.42	31.51
3784	NASDAQ	MGRC	Mon, Jun 4, 2007	31.30	31.80	31.20	31.65
3783	NASDAQ	MGRC	Fri, Jun 1, 2007	31.29	31.63	31.02	31.55
3782	NASDAQ	MGRC	Thu, May 31, 2007	30.90	31.21	30.59	31.13
3781	NASDAQ	MGRC	Wed, May 30, 2007	29.80	30.94	29.80	30.90
3780	NASDAQ	MGRC	Tue, May 29, 2007	30.06	30.30	30.00	30.10
3779	NASDAQ	MGRC	Fri, May 25, 2007	30.33	30.42	29.79	29.90
3778	NASDAQ	MGRC	Thu, May 24, 2007	30.84	31.28	30.09	30.18
3777	NASDAQ	MGRC	Wed, May 23, 2007	31.40	31.72	30.80	30.93
3776	NASDAQ	MGRC	Tue, May 22, 2007	30.76	31.43	30.75	31.41
3775	NASDAQ	MGRC	Mon, May 21, 2007	30.75	31.25	30.66	30.84
3774	NASDAQ	MGRC	Fri, May 18, 2007	30.29	30.97	29.68	30.87
3773	NASDAQ	MGRC	Thu, May 17, 2007	31.39	31.39	30.25	30.26
3772	NASDAQ	MGRC	Wed, May 16, 2007	30.66	31.41	30.61	31.41
3771	NASDAQ	MGRC	Tue, May 15, 2007	30.90	31.52	30.23	30.50
3770	NASDAQ	MGRC	Mon, May 14, 2007	31.69	31.79	30.99	31.13
3769	NASDAQ	MGRC	Fri, May 11, 2007	30.90	31.80	30.86	31.78
3768	NASDAQ	MGRC	Thu, May 10, 2007	31.36	32.21	30.88	30.88
3767	NASDAQ	MGRC	Wed, May 9, 2007	31.16	31.74	31.16	31.68
3766	NASDAQ	MGRC	Tue, May 8, 2007	31.40	31.45	31.02	31.42
3765	NASDAQ	MGRC	Mon, May 7, 2007	31.79	31.79	31.00	31.50
3764	NASDAQ	MGRC	Fri, May 4, 2007	31.19	31.92	30.99	31.88
3763	NASDAQ	MGRC	Thu, May 3, 2007	31.37	31.46	30.74	30.80
3762	NASDAQ	MGRC	Wed, May 2, 2007	30.75	31.47	30.41	31.40
3761	NASDAQ	MGRC	Tue, May 1, 2007	30.26	30.88	30.00	30.74
3760	NASDAQ	MGRC	Mon, Apr 30, 2007	30.61	31.00	29.83	30.15
3759	NASDAQ	MGRC	Fri, Apr 27, 2007	30.90	31.06	30.39	30.50
3758	NASDAQ	MGRC	Thu, Apr 26, 2007	30.90	31.10	30.52	31.05
3757	NASDAQ	MGRC	Wed, Apr 25, 2007	30.61	31.20	30.56	30.81
3756	NASDAQ	MGRC	Tue, Apr 24, 2007	30.48	30.59	29.92	30.36
3755	NASDAQ	MGRC	Mon, Apr 23, 2007	30.52	30.99	30.26	30.32
3754	NASDAQ	MGRC	Fri, Apr 20, 2007	30.55	30.87	30.15	30.68
3753	NASDAQ	MGRC	Thu, Apr 19, 2007	30.45	30.67	29.99	30.06
3752	NASDAQ	MGRC	Wed, Apr 18, 2007	31.52	31.86	30.55	30.60
3751	NASDAQ	MGRC	Tue, Apr 17, 2007	31.75	31.82	31.26	31.72
3750	NASDAQ	MGRC	Mon, Apr 16, 2007	30.90	31.75	30.90	31.74
3749	NASDAQ	MGRC	Fri, Apr 13, 2007	31.17	31.17	30.52	30.75
3748	NASDAQ	MGRC	Thu, Apr 12, 2007	30.40	31.20	30.33	31.09
3747	NASDAQ	MGRC	Wed, Apr 11, 2007	31.09	31.12	30.45	30.53
3746	NASDAQ	MGRC	Tue, Apr 10, 2007	30.96	31.20	30.89	31.00
3745	NASDAQ	MGRC	Mon, Apr 9, 2007	31.35	31.36	30.85	30.90
3744	NASDAQ	MGRC	Thu, Apr 5, 2007	31.45	31.45	31.24	31.35
3743	NASDAQ	MGRC	Wed, Apr 4, 2007	31.42	31.52	31.23	31.40
3742	NASDAQ	MGRC	Tue, Apr 3, 2007	31.75	31.75	31.47	31.49
3741	NASDAQ	MGRC	Mon, Apr 2, 2007	31.46	31.75	31.43	31.69
3740	NASDAQ	MGRC	Fri, Mar 30, 2007	31.75	31.91	31.19	31.67
3739	NASDAQ	MGRC	Thu, Mar 29, 2007	31.75	31.97	31.37	31.70
3738	NASDAQ	MGRC	Wed, Mar 28, 2007	31.05	31.65	30.93	31.55
3737	NASDAQ	MGRC	Tue, Mar 27, 2007	31.28	31.66	31.06	31.25
3736	NASDAQ	MGRC	Mon, Mar 26, 2007	30.91	31.35	30.91	31.33
3735	NASDAQ	MGRC	Fri, Mar 23, 2007	30.83	31.33	30.63	30.96
3734	NASDAQ	MGRC	Thu, Mar 22, 2007	31.28	31.28	30.38	30.73
3733	NASDAQ	MGRC	Wed, Mar 21, 2007	30.31	31.34	29.84	31.24
3732	NASDAQ	MGRC	Tue, Mar 20, 2007	29.52	30.58	29.21	30.21
3731	NASDAQ	MGRC	Mon, Mar 19, 2007	29.12	29.80	28.84	29.47
3730	NASDAQ	MGRC	Fri, Mar 16, 2007	29.35	29.40	28.26	28.93
3729	NASDAQ	MGRC	Thu, Mar 15, 2007	28.76	29.47	28.59	29.36
3728	NASDAQ	MGRC	Wed, Mar 14, 2007	28.85	29.00	27.90	28.83
3727	NASDAQ	MGRC	Tue, Mar 13, 2007	29.11	29.24	28.86	28.89
3726	NASDAQ	MGRC	Mon, Mar 12, 2007	29.07	29.50	28.67	29.43
3725	NASDAQ	MGRC	Fri, Mar 9, 2007	29.04	29.25	28.85	29.06
3724	NASDAQ	MGRC	Thu, Mar 8, 2007	29.18	29.43	28.81	28.89
3723	NASDAQ	MGRC	Wed, Mar 7, 2007	29.25	29.28	28.80	28.89
3722	NASDAQ	MGRC	Tue, Mar 6, 2007	28.77	29.74	28.77	29.30
3721	NASDAQ	MGRC	Mon, Mar 5, 2007	28.62	29.32	28.17	28.49
3720	NASDAQ	MGRC	Fri, Mar 2, 2007	29.15	29.95	28.50	29.01
3719	NASDAQ	MGRC	Thu, Mar 1, 2007	29.07	30.62	29.00	29.36
3718	NASDAQ	MGRC	Wed, Feb 28, 2007	29.65	30.16	28.91	29.77
3717	NASDAQ	MGRC	Tue, Feb 27, 2007	30.65	30.90	29.39	29.75
3716	NASDAQ	MGRC	Mon, Feb 26, 2007	30.60	31.25	30.40	31.14
3715	NASDAQ	MGRC	Fri, Feb 23, 2007	31.50	31.50	30.09	30.40
3714	NASDAQ	MGRC	Thu, Feb 22, 2007	31.60	32.00	31.14	31.86
3713	NASDAQ	MGRC	Wed, Feb 21, 2007	31.72	32.17	31.61	31.67
3712	NASDAQ	MGRC	Tue, Feb 20, 2007	31.47	32.17	31.00	31.92
3711	NASDAQ	MGRC	Fri, Feb 16, 2007	31.31	31.69	30.95	31.55
3710	NASDAQ	MGRC	Thu, Feb 15, 2007	30.61	31.40	30.19	31.31
3709	NASDAQ	MGRC	Wed, Feb 14, 2007	31.03	31.63	30.66	30.72
3708	NASDAQ	MGRC	Tue, Feb 13, 2007	31.79	31.79	30.84	31.07
3707	NASDAQ	MGRC	Mon, Feb 12, 2007	31.42	31.72	31.07	31.65
3706	NASDAQ	MGRC	Fri, Feb 9, 2007	31.72	31.72	31.05	31.31
3705	NASDAQ	MGRC	Thu, Feb 8, 2007	31.56	31.72	30.60	31.67
3704	NASDAQ	MGRC	Wed, Feb 7, 2007	31.40	31.54	30.94	31.48
3703	NASDAQ	MGRC	Tue, Feb 6, 2007	30.14	31.27	30.14	31.23
3702	NASDAQ	MGRC	Mon, Feb 5, 2007	31.08	31.08	29.84	29.99
3701	NASDAQ	MGRC	Fri, Feb 2, 2007	31.10	31.46	30.98	31.31
3700	NASDAQ	MGRC	Thu, Feb 1, 2007	30.64	31.18	30.47	30.99
3699	NASDAQ	MGRC	Wed, Jan 31, 2007	30.48	30.76	29.89	30.63
3698	NASDAQ	MGRC	Tue, Jan 30, 2007	30.42	30.51	29.88	30.48
3697	NASDAQ	MGRC	Mon, Jan 29, 2007	29.13	30.42	29.06	30.33
3696	NASDAQ	MGRC	Fri, Jan 26, 2007	29.19	29.59	28.46	29.42
3695	NASDAQ	MGRC	Thu, Jan 25, 2007	29.60	29.84	28.90	29.18
3694	NASDAQ	MGRC	Wed, Jan 24, 2007	29.59	29.75	29.33	29.63
3693	NASDAQ	MGRC	Tue, Jan 23, 2007	29.04	29.72	29.00	29.48
3692	NASDAQ	MGRC	Mon, Jan 22, 2007	29.45	29.45	28.84	29.14
3691	NASDAQ	MGRC	Fri, Jan 19, 2007	28.95	29.43	28.92	29.41
3690	NASDAQ	MGRC	Thu, Jan 18, 2007	28.69	29.27	28.47	29.06
3689	NASDAQ	MGRC	Wed, Jan 17, 2007	29.27	29.85	28.63	28.67
3688	NASDAQ	MGRC	Tue, Jan 16, 2007	29.22	29.45	28.85	29.41
3687	NASDAQ	MGRC	Fri, Jan 12, 2007	29.17	29.53	28.63	28.99
3686	NASDAQ	MGRC	Thu, Jan 11, 2007	29.17	29.78	28.92	29.30
3685	NASDAQ	MGRC	Wed, Jan 10, 2007	29.05	29.22	28.83	29.03
3684	NASDAQ	MGRC	Tue, Jan 9, 2007	29.30	29.40	28.85	29.33
3683	NASDAQ	MGRC	Mon, Jan 8, 2007	29.28	29.51	28.97	29.34
3682	NASDAQ	MGRC	Fri, Jan 5, 2007	30.15	30.35	29.15	29.21
3681	NASDAQ	MGRC	Thu, Jan 4, 2007	29.50	30.54	29.36	30.26
3680	NASDAQ	MGRC	Wed, Jan 3, 2007	30.91	31.37	29.13	29.61
3679	NASDAQ	MGRC	Fri, Dec 29, 2006	30.75	31.10	30.11	30.63
3678	NASDAQ	MGRC	Thu, Dec 28, 2006	31.09	31.40	30.77	30.82
3677	NASDAQ	MGRC	Wed, Dec 27, 2006	30.94	31.40	30.94	31.18
3676	NASDAQ	MGRC	Tue, Dec 26, 2006	30.41	31.24	30.41	30.96
3675	NASDAQ	MGRC	Fri, Dec 22, 2006	30.52	30.96	30.35	30.49
3674	NASDAQ	MGRC	Thu, Dec 21, 2006	30.27	30.67	30.27	30.43
3673	NASDAQ	MGRC	Wed, Dec 20, 2006	30.32	30.78	30.15	30.54
3672	NASDAQ	MGRC	Tue, Dec 19, 2006	30.04	30.52	29.85	30.22
3671	NASDAQ	MGRC	Mon, Dec 18, 2006	30.75	31.09	29.82	30.25
3670	NASDAQ	MGRC	Fri, Dec 15, 2006	30.45	30.98	30.29	30.72
3669	NASDAQ	MGRC	Thu, Dec 14, 2006	30.73	30.75	30.23	30.44
3668	NASDAQ	MGRC	Wed, Dec 13, 2006	30.80	30.87	30.35	30.60
3667	NASDAQ	MGRC	Tue, Dec 12, 2006	30.91	30.91	30.25	30.47
3666	NASDAQ	MGRC	Mon, Dec 11, 2006	30.32	31.02	30.24	30.85
3665	NASDAQ	MGRC	Fri, Dec 8, 2006	30.26	30.90	30.02	30.45
3664	NASDAQ	MGRC	Thu, Dec 7, 2006	31.08	31.27	30.11	30.40
3663	NASDAQ	MGRC	Wed, Dec 6, 2006	31.11	31.33	30.78	30.99
3662	NASDAQ	MGRC	Tue, Dec 5, 2006	31.40	31.64	31.09	31.28
3661	NASDAQ	MGRC	Mon, Dec 4, 2006	31.51	31.59	31.10	31.43
3660	NASDAQ	MGRC	Fri, Dec 1, 2006	31.50	31.50	30.25	31.41
3659	NASDAQ	MGRC	Thu, Nov 30, 2006	31.04	31.50	30.53	31.50
3658	NASDAQ	MGRC	Wed, Nov 29, 2006	30.77	31.12	30.40	31.10
3657	NASDAQ	MGRC	Tue, Nov 28, 2006	30.28	30.65	29.95	30.53
3656	NASDAQ	MGRC	Mon, Nov 27, 2006	31.10	31.13	30.22	30.32
3655	NASDAQ	MGRC	Fri, Nov 24, 2006	31.06	31.47	31.06	31.28
3654	NASDAQ	MGRC	Wed, Nov 22, 2006	31.60	31.68	31.25	31.38
3653	NASDAQ	MGRC	Tue, Nov 21, 2006	31.66	31.77	31.44	31.60
3652	NASDAQ	MGRC	Mon, Nov 20, 2006	31.54	31.75	31.35	31.70
3651	NASDAQ	MGRC	Fri, Nov 17, 2006	31.70	31.76	31.22	31.61
3650	NASDAQ	MGRC	Thu, Nov 16, 2006	32.00	32.10	31.60	31.71
3649	NASDAQ	MGRC	Wed, Nov 15, 2006	31.63	31.98	31.44	31.94
3648	NASDAQ	MGRC	Tue, Nov 14, 2006	31.34	31.53	30.77	31.45
3647	NASDAQ	MGRC	Mon, Nov 13, 2006	31.11	32.23	30.95	31.31
3646	NASDAQ	MGRC	Fri, Nov 10, 2006	30.27	31.36	30.10	31.27
3645	NASDAQ	MGRC	Thu, Nov 9, 2006	30.29	30.60	29.63	30.46
3644	NASDAQ	MGRC	Wed, Nov 8, 2006	28.67	30.26	28.35	30.25
3643	NASDAQ	MGRC	Tue, Nov 7, 2006	27.66	29.07	27.66	28.87
3642	NASDAQ	MGRC	Mon, Nov 6, 2006	28.05	28.62	27.28	27.88
3641	NASDAQ	MGRC	Fri, Nov 3, 2006	26.03	28.17	26.03	27.98
3640	NASDAQ	MGRC	Thu, Nov 2, 2006	25.79	26.35	25.57	25.74
3639	NASDAQ	MGRC	Wed, Nov 1, 2006	26.72	27.11	26.03	26.11
3638	NASDAQ	MGRC	Tue, Oct 31, 2006	28.09	28.67	26.67	27.00
3637	NASDAQ	MGRC	Mon, Oct 30, 2006	26.97	28.17	26.93	28.17
3636	NASDAQ	MGRC	Fri, Oct 27, 2006	27.37	28.09	27.06	27.19
3635	NASDAQ	MGRC	Thu, Oct 26, 2006	27.83	28.00	27.38	27.56
3634	NASDAQ	MGRC	Wed, Oct 25, 2006	27.11	27.92	26.98	27.57
3633	NASDAQ	MGRC	Tue, Oct 24, 2006	27.27	27.54	26.94	27.06
3632	NASDAQ	MGRC	Mon, Oct 23, 2006	27.06	27.68	27.06	27.46
3631	NASDAQ	MGRC	Fri, Oct 20, 2006	27.75	27.75	27.01	27.29
3630	NASDAQ	MGRC	Thu, Oct 19, 2006	27.10	27.70	26.88	27.56
3629	NASDAQ	MGRC	Wed, Oct 18, 2006	27.56	28.01	27.04	27.24
3628	NASDAQ	MGRC	Tue, Oct 17, 2006	26.96	27.57	26.50	27.43
3627	NASDAQ	MGRC	Mon, Oct 16, 2006	27.35	27.45	26.70	27.23
3626	NASDAQ	MGRC	Fri, Oct 13, 2006	26.75	27.40	26.29	27.30
3625	NASDAQ	MGRC	Thu, Oct 12, 2006	26.01	26.84	26.01	26.81
3624	NASDAQ	MGRC	Wed, Oct 11, 2006	26.24	26.50	25.56	25.99
3623	NASDAQ	MGRC	Tue, Oct 10, 2006	26.04	26.59	25.15	26.45
3622	NASDAQ	MGRC	Mon, Oct 9, 2006	25.87	26.25	25.59	26.09
3621	NASDAQ	MGRC	Fri, Oct 6, 2006	26.71	26.85	26.02	26.02
3620	NASDAQ	MGRC	Thu, Oct 5, 2006	25.99	26.91	25.83	26.90
3619	NASDAQ	MGRC	Wed, Oct 4, 2006	25.13	26.09	25.13	26.08
3618	NASDAQ	MGRC	Tue, Oct 3, 2006	25.30	25.66	24.72	25.31
3617	NASDAQ	MGRC	Mon, Oct 2, 2006	25.44	25.60	24.71	25.48
3616	NASDAQ	MGRC	Fri, Sep 29, 2006	25.75	26.29	25.55	25.60
3615	NASDAQ	MGRC	Thu, Sep 28, 2006	26.66	26.98	26.02	26.35
3614	NASDAQ	MGRC	Wed, Sep 27, 2006	26.48	26.73	26.24	26.69
3613	NASDAQ	MGRC	Tue, Sep 26, 2006	26.58	26.94	26.27	26.68
3612	NASDAQ	MGRC	Mon, Sep 25, 2006	25.38	26.66	25.09	26.51
3611	NASDAQ	MGRC	Fri, Sep 22, 2006	25.71	25.79	24.96	25.32
3610	NASDAQ	MGRC	Thu, Sep 21, 2006	26.23	26.40	25.50	25.86
3609	NASDAQ	MGRC	Wed, Sep 20, 2006	25.91	26.15	25.73	26.06
3608	NASDAQ	MGRC	Tue, Sep 19, 2006	25.87	26.00	25.09	25.73
3607	NASDAQ	MGRC	Mon, Sep 18, 2006	25.76	26.31	25.59	25.75
3606	NASDAQ	MGRC	Fri, Sep 15, 2006	25.51	25.76	25.12	25.71
3605	NASDAQ	MGRC	Thu, Sep 14, 2006	25.35	25.66	25.00	25.26
3604	NASDAQ	MGRC	Wed, Sep 13, 2006	25.05	25.54	24.81	25.54
3603	NASDAQ	MGRC	Tue, Sep 12, 2006	23.79	25.26	23.58	25.13
3602	NASDAQ	MGRC	Mon, Sep 11, 2006	23.31	24.03	23.31	23.85
3601	NASDAQ	MGRC	Fri, Sep 8, 2006	23.66	23.82	23.55	23.60
3600	NASDAQ	MGRC	Thu, Sep 7, 2006	23.32	23.97	23.25	23.51
3599	NASDAQ	MGRC	Wed, Sep 6, 2006	23.72	24.05	23.33	23.49
3598	NASDAQ	MGRC	Tue, Sep 5, 2006	23.46	24.03	22.90	23.91
3597	NASDAQ	MGRC	Fri, Sep 1, 2006	23.02	23.39	22.78	23.39
3596	NASDAQ	MGRC	Thu, Aug 31, 2006	22.86	23.15	22.55	22.80
3595	NASDAQ	MGRC	Wed, Aug 30, 2006	22.47	22.97	22.40	22.74
3594	NASDAQ	MGRC	Tue, Aug 29, 2006	22.22	22.56	22.02	22.39
3593	NASDAQ	MGRC	Mon, Aug 28, 2006	21.86	22.71	21.75	22.25
3592	NASDAQ	MGRC	Fri, Aug 25, 2006	21.58	21.69	21.42	21.53
3591	NASDAQ	MGRC	Thu, Aug 24, 2006	21.73	22.28	21.42	21.72
3590	NASDAQ	MGRC	Wed, Aug 23, 2006	22.15	22.42	21.43	21.58
3589	NASDAQ	MGRC	Tue, Aug 22, 2006	22.40	22.44	22.02	22.14
3588	NASDAQ	MGRC	Mon, Aug 21, 2006	22.81	22.86	22.46	22.46
3587	NASDAQ	MGRC	Fri, Aug 18, 2006	23.18	23.19	22.85	23.00
3586	NASDAQ	MGRC	Thu, Aug 17, 2006	22.54	23.25	22.51	23.04
3585	NASDAQ	MGRC	Wed, Aug 16, 2006	22.88	22.89	22.64	22.69
3584	NASDAQ	MGRC	Tue, Aug 15, 2006	23.05	23.10	22.50	22.70
3583	NASDAQ	MGRC	Mon, Aug 14, 2006	23.42	23.70	22.72	22.82
3582	NASDAQ	MGRC	Fri, Aug 11, 2006	23.07	23.36	22.45	23.31
3581	NASDAQ	MGRC	Thu, Aug 10, 2006	23.82	24.20	23.13	23.16
3580	NASDAQ	MGRC	Wed, Aug 9, 2006	24.49	24.54	23.85	23.97
3579	NASDAQ	MGRC	Tue, Aug 8, 2006	24.34	24.81	23.90	24.23
3578	NASDAQ	MGRC	Mon, Aug 7, 2006	23.96	24.50	23.68	24.35
3577	NASDAQ	MGRC	Fri, Aug 4, 2006	24.99	24.99	23.15	24.25
3576	NASDAQ	MGRC	Thu, Aug 3, 2006	25.76	26.95	24.73	24.99
3575	NASDAQ	MGRC	Wed, Aug 2, 2006	26.13	26.65	25.83	26.35
3574	NASDAQ	MGRC	Tue, Aug 1, 2006	26.75	26.77	25.79	25.84
3573	NASDAQ	MGRC	Mon, Jul 31, 2006	27.26	27.77	26.00	27.02
3572	NASDAQ	MGRC	Fri, Jul 28, 2006	26.67	28.12	26.67	28.09
3571	NASDAQ	MGRC	Thu, Jul 27, 2006	27.11	27.44	26.48	26.60
3570	NASDAQ	MGRC	Wed, Jul 26, 2006	27.34	27.68	26.39	27.07
3569	NASDAQ	MGRC	Tue, Jul 25, 2006	26.67	27.66	26.42	27.64
3568	NASDAQ	MGRC	Mon, Jul 24, 2006	25.23	26.89	25.23	26.85
3567	NASDAQ	MGRC	Fri, Jul 21, 2006	25.92	26.07	24.82	25.05
3566	NASDAQ	MGRC	Thu, Jul 20, 2006	27.42	27.54	25.93	25.96
3565	NASDAQ	MGRC	Wed, Jul 19, 2006	26.65	27.72	26.56	27.46
3564	NASDAQ	MGRC	Tue, Jul 18, 2006	25.33	26.53	25.33	26.53
3563	NASDAQ	MGRC	Mon, Jul 17, 2006	25.22	25.75	24.91	25.18
3562	NASDAQ	MGRC	Fri, Jul 14, 2006	25.67	25.67	25.17	25.34
3561	NASDAQ	MGRC	Thu, Jul 13, 2006	26.05	26.57	25.75	25.76
3560	NASDAQ	MGRC	Wed, Jul 12, 2006	26.86	27.15	26.12	26.18
3559	NASDAQ	MGRC	Tue, Jul 11, 2006	26.80	26.98	26.60	26.97
3558	NASDAQ	MGRC	Mon, Jul 10, 2006	27.10	27.40	26.78	26.91
3557	NASDAQ	MGRC	Fri, Jul 7, 2006	27.86	27.86	26.99	27.08
3556	NASDAQ	MGRC	Thu, Jul 6, 2006	27.92	28.14	27.65	27.99
3555	NASDAQ	MGRC	Wed, Jul 5, 2006	27.55	28.17	27.18	28.00
3554	NASDAQ	MGRC	Mon, Jul 3, 2006	27.65	28.06	27.21	27.81
3553	NASDAQ	MGRC	Fri, Jun 30, 2006	28.19	28.19	27.55	27.81
3552	NASDAQ	MGRC	Thu, Jun 29, 2006	27.70	28.58	27.36	28.01
3551	NASDAQ	MGRC	Wed, Jun 28, 2006	27.29	27.71	26.99	27.55
3550	NASDAQ	MGRC	Tue, Jun 27, 2006	28.12	28.15	26.80	27.12
3549	NASDAQ	MGRC	Mon, Jun 26, 2006	27.45	28.38	27.11	28.19
3548	NASDAQ	MGRC	Fri, Jun 23, 2006	27.16	27.63	26.84	27.38
3547	NASDAQ	MGRC	Thu, Jun 22, 2006	27.80	27.80	27.11	27.30
3546	NASDAQ	MGRC	Wed, Jun 21, 2006	27.35	28.20	27.20	27.95
3545	NASDAQ	MGRC	Tue, Jun 20, 2006	27.35	27.74	26.92	27.40
3544	NASDAQ	MGRC	Mon, Jun 19, 2006	28.44	28.44	27.15	27.38
3543	NASDAQ	MGRC	Fri, Jun 16, 2006	28.45	28.74	28.17	28.44
3542	NASDAQ	MGRC	Thu, Jun 15, 2006	27.09	28.75	27.05	28.58
3541	NASDAQ	MGRC	Wed, Jun 14, 2006	26.46	27.02	26.00	26.89
3540	NASDAQ	MGRC	Tue, Jun 13, 2006	26.41	27.12	26.07	26.51
3539	NASDAQ	MGRC	Mon, Jun 12, 2006	26.67	27.22	26.56	26.61
3538	NASDAQ	MGRC	Fri, Jun 9, 2006	27.83	27.86	26.59	26.69
3537	NASDAQ	MGRC	Thu, Jun 8, 2006	27.08	27.69	26.45	27.69
3536	NASDAQ	MGRC	Wed, Jun 7, 2006	27.10	27.74	27.01	27.27
3535	NASDAQ	MGRC	Tue, Jun 6, 2006	26.11	27.15	26.11	26.98
3534	NASDAQ	MGRC	Mon, Jun 5, 2006	27.15	27.28	25.99	26.10
3533	NASDAQ	MGRC	Fri, Jun 2, 2006	27.43	27.46	26.64	27.30
3532	NASDAQ	MGRC	Thu, Jun 1, 2006	26.61	27.24	26.07	27.24
3531	NASDAQ	MGRC	Wed, May 31, 2006	26.24	26.91	26.03	26.55
3530	NASDAQ	MGRC	Tue, May 30, 2006	26.91	26.91	25.93	26.09
3529	NASDAQ	MGRC	Fri, May 26, 2006	26.63	27.24	26.59	27.08
3528	NASDAQ	MGRC	Thu, May 25, 2006	25.96	26.50	25.87	26.47
3527	NASDAQ	MGRC	Wed, May 24, 2006	25.79	25.90	25.04	25.69
3526	NASDAQ	MGRC	Tue, May 23, 2006	26.53	26.91	25.83	25.83
3525	NASDAQ	MGRC	Mon, May 22, 2006	26.80	26.98	26.15	26.39
3524	NASDAQ	MGRC	Fri, May 19, 2006	27.43	27.46	26.45	27.03
3523	NASDAQ	MGRC	Thu, May 18, 2006	28.01	28.29	27.55	27.56
3522	NASDAQ	MGRC	Wed, May 17, 2006	27.95	28.43	27.55	27.83
3521	NASDAQ	MGRC	Tue, May 16, 2006	28.90	28.90	28.17	28.21
3520	NASDAQ	MGRC	Mon, May 15, 2006	28.46	28.89	28.35	28.89
3519	NASDAQ	MGRC	Fri, May 12, 2006	28.50	28.72	28.38	28.56
3518	NASDAQ	MGRC	Thu, May 11, 2006	28.56	28.70	28.40	28.58
3517	NASDAQ	MGRC	Wed, May 10, 2006	28.50	28.64	28.20	28.60
3516	NASDAQ	MGRC	Tue, May 9, 2006	28.30	28.72	28.30	28.62
3515	NASDAQ	MGRC	Mon, May 8, 2006	28.98	29.10	28.45	28.70
3514	NASDAQ	MGRC	Fri, May 5, 2006	27.31	29.50	27.31	29.00
3513	NASDAQ	MGRC	Thu, May 4, 2006	26.25	27.13	26.12	27.11
3512	NASDAQ	MGRC	Wed, May 3, 2006	26.44	26.83	26.10	26.38
3511	NASDAQ	MGRC	Tue, May 2, 2006	26.44	26.88	26.32	26.53
3510	NASDAQ	MGRC	Mon, May 1, 2006	27.03	27.61	26.52	26.54
3509	NASDAQ	MGRC	Fri, Apr 28, 2006	26.78	26.93	26.26	26.89
3508	NASDAQ	MGRC	Thu, Apr 27, 2006	26.83	27.13	26.23	26.91
3507	NASDAQ	MGRC	Wed, Apr 26, 2006	27.25	27.35	26.79	26.99
3506	NASDAQ	MGRC	Tue, Apr 25, 2006	27.23	27.37	26.75	27.06
3505	NASDAQ	MGRC	Mon, Apr 24, 2006	26.60	27.98	26.60	27.25
3504	NASDAQ	MGRC	Fri, Apr 21, 2006	27.54	27.54	26.19	26.72
3503	NASDAQ	MGRC	Thu, Apr 20, 2006	27.93	27.97	27.20	27.26
3502	NASDAQ	MGRC	Wed, Apr 19, 2006	28.18	28.31	27.67	27.89
3501	NASDAQ	MGRC	Tue, Apr 18, 2006	28.01	28.18	27.82	28.09
3500	NASDAQ	MGRC	Mon, Apr 17, 2006	27.76	28.09	27.60	27.75
3499	NASDAQ	MGRC	Thu, Apr 13, 2006	27.57	28.32	27.57	27.83
3498	NASDAQ	MGRC	Wed, Apr 12, 2006	27.78	28.09	27.52	27.78
3497	NASDAQ	MGRC	Tue, Apr 11, 2006	28.25	28.37	27.66	27.85
3496	NASDAQ	MGRC	Mon, Apr 10, 2006	28.43	28.71	27.85	28.22
3495	NASDAQ	MGRC	Fri, Apr 7, 2006	27.96	28.43	27.63	28.27
3494	NASDAQ	MGRC	Thu, Apr 6, 2006	28.44	28.48	27.80	27.80
3493	NASDAQ	MGRC	Wed, Apr 5, 2006	28.78	28.78	28.05	28.66
3492	NASDAQ	MGRC	Tue, Apr 4, 2006	29.24	29.42	28.09	28.53
3491	NASDAQ	MGRC	Mon, Apr 3, 2006	30.18	30.25	29.19	29.30
3490	NASDAQ	MGRC	Fri, Mar 31, 2006	29.82	30.06	29.30	30.06
3489	NASDAQ	MGRC	Thu, Mar 30, 2006	29.89	30.00	29.48	29.75
3488	NASDAQ	MGRC	Wed, Mar 29, 2006	30.12	30.27	29.50	30.03
3487	NASDAQ	MGRC	Tue, Mar 28, 2006	29.86	30.18	29.76	29.93
3486	NASDAQ	MGRC	Mon, Mar 27, 2006	29.77	30.04	29.13	30.00
3485	NASDAQ	MGRC	Fri, Mar 24, 2006	29.37	30.20	29.25	29.74
3484	NASDAQ	MGRC	Thu, Mar 23, 2006	29.75	30.00	29.22	29.34
3483	NASDAQ	MGRC	Wed, Mar 22, 2006	28.93	29.93	28.83	29.82
3482	NASDAQ	MGRC	Tue, Mar 21, 2006	30.20	30.30	28.95	29.08
3481	NASDAQ	MGRC	Mon, Mar 20, 2006	30.37	30.37	29.75	30.20
3480	NASDAQ	MGRC	Fri, Mar 17, 2006	30.35	30.66	29.86	30.40
3479	NASDAQ	MGRC	Thu, Mar 16, 2006	30.19	30.21	29.94	30.20
3478	NASDAQ	MGRC	Wed, Mar 15, 2006	29.73	30.12	29.18	30.02
3477	NASDAQ	MGRC	Tue, Mar 14, 2006	28.25	29.66	28.25	29.66
3476	NASDAQ	MGRC	Mon, Mar 13, 2006	28.29	29.29	28.11	28.40
3475	NASDAQ	MGRC	Fri, Mar 10, 2006	27.50	28.33	27.25	28.21
3474	NASDAQ	MGRC	Thu, Mar 9, 2006	27.68	27.94	27.32	27.46
3473	NASDAQ	MGRC	Wed, Mar 8, 2006	27.39	27.81	27.39	27.66
3472	NASDAQ	MGRC	Tue, Mar 7, 2006	27.99	27.99	27.00	27.58
3471	NASDAQ	MGRC	Mon, Mar 6, 2006	28.20	28.65	27.85	28.06
3470	NASDAQ	MGRC	Fri, Mar 3, 2006	28.60	28.66	28.13	28.28
3469	NASDAQ	MGRC	Thu, Mar 2, 2006	27.90	28.76	27.40	28.60
3468	NASDAQ	MGRC	Wed, Mar 1, 2006	27.73	28.05	27.11	28.00
3467	NASDAQ	MGRC	Tue, Feb 28, 2006	28.06	28.88	27.45	27.52
3466	NASDAQ	MGRC	Mon, Feb 27, 2006	27.19	28.05	27.01	28.05
3465	NASDAQ	MGRC	Fri, Feb 24, 2006	30.30	31.20	23.86	27.23
3464	NASDAQ	MGRC	Thu, Feb 23, 2006	31.97	32.41	31.47	32.23
3463	NASDAQ	MGRC	Wed, Feb 22, 2006	32.58	32.68	32.10	32.25
3462	NASDAQ	MGRC	Tue, Feb 21, 2006	32.90	32.92	31.33	32.50
3461	NASDAQ	MGRC	Fri, Feb 17, 2006	33.28	33.28	32.55	32.61
3460	NASDAQ	MGRC	Thu, Feb 16, 2006	32.50	33.19	32.50	33.05
3459	NASDAQ	MGRC	Wed, Feb 15, 2006	32.01	32.96	31.71	32.93
3458	NASDAQ	MGRC	Tue, Feb 14, 2006	30.97	32.27	30.89	31.90
3457	NASDAQ	MGRC	Mon, Feb 13, 2006	30.83	31.00	30.49	30.89
3456	NASDAQ	MGRC	Fri, Feb 10, 2006	30.43	32.00	30.43	31.05
3455	NASDAQ	MGRC	Thu, Feb 9, 2006	30.88	31.05	30.52	30.57
3454	NASDAQ	MGRC	Wed, Feb 8, 2006	31.04	31.04	30.52	30.71
3453	NASDAQ	MGRC	Tue, Feb 7, 2006	31.35	31.62	30.80	31.01
3452	NASDAQ	MGRC	Mon, Feb 6, 2006	32.00	32.00	31.21	31.50
3451	NASDAQ	MGRC	Fri, Feb 3, 2006	31.62	32.20	31.54	32.11
3450	NASDAQ	MGRC	Thu, Feb 2, 2006	32.70	32.99	31.53	31.91
3449	NASDAQ	MGRC	Wed, Feb 1, 2006	32.46	32.97	32.12	32.86
3448	NASDAQ	MGRC	Tue, Jan 31, 2006	31.59	32.57	31.59	32.46
3447	NASDAQ	MGRC	Mon, Jan 30, 2006	32.45	32.45	31.70	31.74
3446	NASDAQ	MGRC	Fri, Jan 27, 2006	31.27	32.49	31.01	32.39
3445	NASDAQ	MGRC	Thu, Jan 26, 2006	30.93	31.99	30.33	31.91
3444	NASDAQ	MGRC	Wed, Jan 25, 2006	30.98	30.98	30.32	30.47
3443	NASDAQ	MGRC	Tue, Jan 24, 2006	30.66	30.98	30.26	30.76
3442	NASDAQ	MGRC	Mon, Jan 23, 2006	29.81	30.72	29.81	30.71
3441	NASDAQ	MGRC	Fri, Jan 20, 2006	30.82	30.82	29.55	29.56
3440	NASDAQ	MGRC	Thu, Jan 19, 2006	30.44	30.81	29.83	30.68
3439	NASDAQ	MGRC	Wed, Jan 18, 2006	28.93	30.30	28.93	30.10
3438	NASDAQ	MGRC	Tue, Jan 17, 2006	29.50	29.80	28.75	29.22
3437	NASDAQ	MGRC	Fri, Jan 13, 2006	30.26	30.43	29.52	29.84
3436	NASDAQ	MGRC	Thu, Jan 12, 2006	30.40	30.75	30.00	30.00
3435	NASDAQ	MGRC	Wed, Jan 11, 2006	30.70	30.83	30.15	30.68
3434	NASDAQ	MGRC	Tue, Jan 10, 2006	30.36	30.60	30.08	30.54
3433	NASDAQ	MGRC	Mon, Jan 9, 2006	30.09	30.69	29.80	30.44
3432	NASDAQ	MGRC	Fri, Jan 6, 2006	29.68	30.25	29.29	30.17
3431	NASDAQ	MGRC	Thu, Jan 5, 2006	29.39	29.70	29.05	29.69
3430	NASDAQ	MGRC	Wed, Jan 4, 2006	29.25	29.57	28.69	29.46
3429	NASDAQ	MGRC	Tue, Jan 3, 2006	28.12	29.39	26.99	29.30
3428	NASDAQ	MGRC	Fri, Dec 30, 2005	27.63	27.96	27.30	27.80
3427	NASDAQ	MGRC	Thu, Dec 29, 2005	28.63	29.03	27.94	27.97
3426	NASDAQ	MGRC	Wed, Dec 28, 2005	28.28	28.52	27.68	28.41
3425	NASDAQ	MGRC	Tue, Dec 27, 2005	28.72	29.10	27.97	27.97
3424	NASDAQ	MGRC	Fri, Dec 23, 2005	28.65	28.79	27.50	28.72
3423	NASDAQ	MGRC	Thu, Dec 22, 2005	28.60	28.71	27.90	28.48
3422	NASDAQ	MGRC	Wed, Dec 21, 2005	28.12	28.40	28.02	28.35
3421	NASDAQ	MGRC	Tue, Dec 20, 2005	27.33	28.13	27.33	27.98
3420	NASDAQ	MGRC	Mon, Dec 19, 2005	26.89	27.35	26.79	27.11
3419	NASDAQ	MGRC	Fri, Dec 16, 2005	27.19	27.77	26.95	26.99
3418	NASDAQ	MGRC	Thu, Dec 15, 2005	28.43	28.43	26.87	27.30
3417	NASDAQ	MGRC	Wed, Dec 14, 2005	27.79	28.20	27.44	28.06
3416	NASDAQ	MGRC	Tue, Dec 13, 2005	28.01	28.32	27.61	27.90
3415	NASDAQ	MGRC	Mon, Dec 12, 2005	28.35	28.35	27.68	27.79
3414	NASDAQ	MGRC	Fri, Dec 9, 2005	28.14	28.14	27.21	28.06
3413	NASDAQ	MGRC	Thu, Dec 8, 2005	28.59	28.61	27.57	27.89
3412	NASDAQ	MGRC	Wed, Dec 7, 2005	29.05	29.05	28.11	28.74
3411	NASDAQ	MGRC	Tue, Dec 6, 2005	29.50	29.51	28.82	28.84
3410	NASDAQ	MGRC	Mon, Dec 5, 2005	29.72	29.72	28.90	29.17
3409	NASDAQ	MGRC	Fri, Dec 2, 2005	29.50	29.56	29.13	29.56
3408	NASDAQ	MGRC	Thu, Dec 1, 2005	29.05	29.86	28.84	29.69
3407	NASDAQ	MGRC	Wed, Nov 30, 2005	28.41	28.94	28.16	28.62
3406	NASDAQ	MGRC	Tue, Nov 29, 2005	28.99	28.99	28.14	28.40
3405	NASDAQ	MGRC	Mon, Nov 28, 2005	28.77	29.03	28.45	28.67
3404	NASDAQ	MGRC	Fri, Nov 25, 2005	29.06	29.12	28.81	29.04
3403	NASDAQ	MGRC	Wed, Nov 23, 2005	29.49	29.60	28.94	29.26
3402	NASDAQ	MGRC	Tue, Nov 22, 2005	29.38	29.60	28.60	29.53
3401	NASDAQ	MGRC	Mon, Nov 21, 2005	29.25	29.46	28.54	29.45
3400	NASDAQ	MGRC	Fri, Nov 18, 2005	29.00	29.40	28.57	29.32
3399	NASDAQ	MGRC	Thu, Nov 17, 2005	28.41	28.99	28.19	28.98
3398	NASDAQ	MGRC	Wed, Nov 16, 2005	28.68	28.70	28.18	28.51
3397	NASDAQ	MGRC	Tue, Nov 15, 2005	28.70	29.00	28.37	28.46
3396	NASDAQ	MGRC	Mon, Nov 14, 2005	28.90	28.90	28.34	28.75
3395	NASDAQ	MGRC	Fri, Nov 11, 2005	28.90	28.90	28.50	28.75
3394	NASDAQ	MGRC	Thu, Nov 10, 2005	28.98	29.16	28.08	28.96
3393	NASDAQ	MGRC	Wed, Nov 9, 2005	28.40	29.35	28.40	28.77
3392	NASDAQ	MGRC	Tue, Nov 8, 2005	28.35	28.71	28.14	28.35
3391	NASDAQ	MGRC	Mon, Nov 7, 2005	28.92	29.02	28.24	28.49
3390	NASDAQ	MGRC	Fri, Nov 4, 2005	29.00	29.15	28.30	28.78
3389	NASDAQ	MGRC	Thu, Nov 3, 2005	28.68	28.99	28.47	28.76
3388	NASDAQ	MGRC	Wed, Nov 2, 2005	27.69	28.25	27.64	28.18
3387	NASDAQ	MGRC	Tue, Nov 1, 2005	28.46	28.46	27.63	27.91
3386	NASDAQ	MGRC	Mon, Oct 31, 2005	28.23	28.60	28.15	28.55
3385	NASDAQ	MGRC	Fri, Oct 28, 2005	27.41	28.36	27.41	28.16
3384	NASDAQ	MGRC	Thu, Oct 27, 2005	28.20	28.20	27.29	27.65
3383	NASDAQ	MGRC	Wed, Oct 26, 2005	28.10	28.67	27.64	27.97
3382	NASDAQ	MGRC	Tue, Oct 25, 2005	28.66	28.66	27.51	28.37
3381	NASDAQ	MGRC	Mon, Oct 24, 2005	27.94	28.75	27.62	28.75
3380	NASDAQ	MGRC	Fri, Oct 21, 2005	27.70	28.20	27.63	27.80
3379	NASDAQ	MGRC	Thu, Oct 20, 2005	28.75	28.75	27.50	27.85
3378	NASDAQ	MGRC	Wed, Oct 19, 2005	26.98	28.70	26.66	28.55
3377	NASDAQ	MGRC	Tue, Oct 18, 2005	28.08	28.25	26.98	27.11
3376	NASDAQ	MGRC	Mon, Oct 17, 2005	27.80	27.93	27.25	27.92
3375	NASDAQ	MGRC	Fri, Oct 14, 2005	27.60	27.78	27.29	27.76
3374	NASDAQ	MGRC	Thu, Oct 13, 2005	27.14	27.69	26.59	27.40
3373	NASDAQ	MGRC	Wed, Oct 12, 2005	26.98	27.12	26.30	27.00
3372	NASDAQ	MGRC	Tue, Oct 11, 2005	27.62	27.62	26.60	26.98
3371	NASDAQ	MGRC	Mon, Oct 10, 2005	27.45	27.45	26.60	27.18
3370	NASDAQ	MGRC	Fri, Oct 7, 2005	28.07	28.16	27.33	27.52
3369	NASDAQ	MGRC	Thu, Oct 6, 2005	26.94	28.85	26.84	27.76
3368	NASDAQ	MGRC	Wed, Oct 5, 2005	28.38	28.38	26.95	27.14
3367	NASDAQ	MGRC	Tue, Oct 4, 2005	28.66	28.90	27.89	28.23
3366	NASDAQ	MGRC	Mon, Oct 3, 2005	28.30	29.14	27.31	28.43
3365	NASDAQ	MGRC	Fri, Sep 30, 2005	28.13	28.49	27.05	28.33
3364	NASDAQ	MGRC	Thu, Sep 29, 2005	28.33	28.46	27.53	28.33
3363	NASDAQ	MGRC	Wed, Sep 28, 2005	28.08	28.35	27.48	28.34
3362	NASDAQ	MGRC	Tue, Sep 27, 2005	28.42	29.46	27.99	28.07
3361	NASDAQ	MGRC	Mon, Sep 26, 2005	27.87	28.35	27.75	28.28
3360	NASDAQ	MGRC	Fri, Sep 23, 2005	27.70	28.26	27.18	27.93
3359	NASDAQ	MGRC	Thu, Sep 22, 2005	26.87	28.00	26.72	27.46
3358	NASDAQ	MGRC	Wed, Sep 21, 2005	27.70	27.70	26.64	27.01
3357	NASDAQ	MGRC	Tue, Sep 20, 2005	27.97	28.19	27.78	27.92
3356	NASDAQ	MGRC	Mon, Sep 19, 2005	28.50	28.50	27.42	27.92
3355	NASDAQ	MGRC	Fri, Sep 16, 2005	28.17	28.89	28.09	28.34
3354	NASDAQ	MGRC	Thu, Sep 15, 2005	27.79	28.25	27.37	28.09
3353	NASDAQ	MGRC	Wed, Sep 14, 2005	27.64	27.75	27.34	27.56
3352	NASDAQ	MGRC	Tue, Sep 13, 2005	27.99	28.35	27.25	27.63
3351	NASDAQ	MGRC	Mon, Sep 12, 2005	27.27	28.97	27.15	28.18
3350	NASDAQ	MGRC	Fri, Sep 9, 2005	26.24	27.62	26.14	27.08
3349	NASDAQ	MGRC	Thu, Sep 8, 2005	26.11	26.70	25.81	26.25
3348	NASDAQ	MGRC	Wed, Sep 7, 2005	26.28	26.52	25.95	26.23
3347	NASDAQ	MGRC	Tue, Sep 6, 2005	26.41	26.92	26.00	26.31
3346	NASDAQ	MGRC	Fri, Sep 2, 2005	24.50	26.51	24.29	26.11
3345	NASDAQ	MGRC	Thu, Sep 1, 2005	24.91	25.12	23.64	24.53
3344	NASDAQ	MGRC	Wed, Aug 31, 2005	23.52	25.53	23.13	24.65
3343	NASDAQ	MGRC	Tue, Aug 30, 2005	23.39	24.01	22.94	23.50
3342	NASDAQ	MGRC	Mon, Aug 29, 2005	22.90	23.74	22.90	23.47
3341	NASDAQ	MGRC	Fri, Aug 26, 2005	23.72	23.79	22.92	22.92
3340	NASDAQ	MGRC	Thu, Aug 25, 2005	23.75	23.97	23.61	23.70
3339	NASDAQ	MGRC	Wed, Aug 24, 2005	23.95	24.28	23.68	23.70
3338	NASDAQ	MGRC	Tue, Aug 23, 2005	24.61	24.72	23.71	23.99
3337	NASDAQ	MGRC	Mon, Aug 22, 2005	24.00	24.70	23.73	24.49
3336	NASDAQ	MGRC	Fri, Aug 19, 2005	23.44	23.98	23.44	23.93
3335	NASDAQ	MGRC	Thu, Aug 18, 2005	23.28	23.83	23.27	23.57
3334	NASDAQ	MGRC	Wed, Aug 17, 2005	23.38	23.85	23.31	23.60
3333	NASDAQ	MGRC	Tue, Aug 16, 2005	23.45	23.70	23.34	23.49
3332	NASDAQ	MGRC	Mon, Aug 15, 2005	23.60	23.71	23.45	23.56
3331	NASDAQ	MGRC	Fri, Aug 12, 2005	23.63	23.91	23.45	23.60
3330	NASDAQ	MGRC	Thu, Aug 11, 2005	23.74	23.80	23.41	23.75
3329	NASDAQ	MGRC	Wed, Aug 10, 2005	23.95	23.95	23.65	23.78
3328	NASDAQ	MGRC	Tue, Aug 9, 2005	24.00	24.09	23.74	23.86
3327	NASDAQ	MGRC	Mon, Aug 8, 2005	23.57	24.31	23.32	23.96
3326	NASDAQ	MGRC	Fri, Aug 5, 2005	25.02	25.14	22.84	23.69
3325	NASDAQ	MGRC	Thu, Aug 4, 2005	25.80	26.11	25.01	25.15
3324	NASDAQ	MGRC	Wed, Aug 3, 2005	26.13	26.45	25.35	25.86
3323	NASDAQ	MGRC	Tue, Aug 2, 2005	26.01	26.06	25.66	26.00
3322	NASDAQ	MGRC	Mon, Aug 1, 2005	26.00	26.64	25.81	26.21
3321	NASDAQ	MGRC	Fri, Jul 29, 2005	25.73	25.99	25.65	25.99
3320	NASDAQ	MGRC	Thu, Jul 28, 2005	25.85	25.99	25.52	25.72
3319	NASDAQ	MGRC	Wed, Jul 27, 2005	25.58	25.82	25.28	25.80
3318	NASDAQ	MGRC	Tue, Jul 26, 2005	25.38	25.95	25.38	25.53
3317	NASDAQ	MGRC	Mon, Jul 25, 2005	25.63	25.82	25.26	25.35
3316	NASDAQ	MGRC	Fri, Jul 22, 2005	25.04	25.64	24.54	25.64
3315	NASDAQ	MGRC	Thu, Jul 21, 2005	25.16	25.16	23.61	25.00
3314	NASDAQ	MGRC	Wed, Jul 20, 2005	24.10	25.15	24.04	25.14
3313	NASDAQ	MGRC	Tue, Jul 19, 2005	23.68	24.13	23.61	23.86
3312	NASDAQ	MGRC	Mon, Jul 18, 2005	23.83	24.08	23.63	23.69
3311	NASDAQ	MGRC	Fri, Jul 15, 2005	23.22	24.03	23.22	23.83
3310	NASDAQ	MGRC	Thu, Jul 14, 2005	23.83	24.05	23.44	23.44
3309	NASDAQ	MGRC	Wed, Jul 13, 2005	23.57	24.00	23.09	23.55
3308	NASDAQ	MGRC	Tue, Jul 12, 2005	23.13	24.13	23.00	23.58
3307	NASDAQ	MGRC	Mon, Jul 11, 2005	22.35	23.27	22.16	23.15
3306	NASDAQ	MGRC	Fri, Jul 8, 2005	22.18	22.75	22.05	22.35
3305	NASDAQ	MGRC	Thu, Jul 7, 2005	23.21	23.98	22.05	22.35
3304	NASDAQ	MGRC	Wed, Jul 6, 2005	24.13	24.24	23.22	23.68
3303	NASDAQ	MGRC	Tue, Jul 5, 2005	23.64	24.19	23.11	24.13
3302	NASDAQ	MGRC	Fri, Jul 1, 2005	23.67	23.88	23.58	23.88
3301	NASDAQ	MGRC	Thu, Jun 30, 2005	24.04	24.46	23.70	23.70
3300	NASDAQ	MGRC	Wed, Jun 29, 2005	24.38	24.40	23.75	23.97
3299	NASDAQ	MGRC	Tue, Jun 28, 2005	22.47	24.25	22.45	24.20
3298	NASDAQ	MGRC	Mon, Jun 27, 2005	23.06	23.14	22.29	22.53
3297	NASDAQ	MGRC	Fri, Jun 24, 2005	23.94	24.30	23.05	23.12
3296	NASDAQ	MGRC	Thu, Jun 23, 2005	23.76	24.26	23.76	24.00
3295	NASDAQ	MGRC	Wed, Jun 22, 2005	23.73	24.30	23.73	23.88
3294	NASDAQ	MGRC	Tue, Jun 21, 2005	24.38	24.47	23.77	23.87
3293	NASDAQ	MGRC	Mon, Jun 20, 2005	23.75	24.76	23.75	24.40
3292	NASDAQ	MGRC	Fri, Jun 17, 2005	24.40	24.44	23.63	23.75
3291	NASDAQ	MGRC	Thu, Jun 16, 2005	23.08	24.42	23.08	24.10
3290	NASDAQ	MGRC	Wed, Jun 15, 2005	23.16	23.35	23.00	23.23
3289	NASDAQ	MGRC	Tue, Jun 14, 2005	22.94	23.25	22.83	23.23
3288	NASDAQ	MGRC	Mon, Jun 13, 2005	23.32	23.33	22.80	23.13
3287	NASDAQ	MGRC	Fri, Jun 10, 2005	23.25	23.35	23.10	23.20
3286	NASDAQ	MGRC	Thu, Jun 9, 2005	23.02	23.25	22.70	23.24
3285	NASDAQ	MGRC	Wed, Jun 8, 2005	23.24	23.46	22.89	23.23
3284	NASDAQ	MGRC	Tue, Jun 7, 2005	23.22	23.24	22.72	22.78
3283	NASDAQ	MGRC	Mon, Jun 6, 2005	22.80	23.17	22.46	22.95
3282	NASDAQ	MGRC	Fri, Jun 3, 2005	22.45	22.67	22.42	22.58
3281	NASDAQ	MGRC	Thu, Jun 2, 2005	23.14	23.46	22.24	22.57
3280	NASDAQ	MGRC	Wed, Jun 1, 2005	22.97	23.40	22.97	23.40
3279	NASDAQ	MGRC	Tue, May 31, 2005	22.60	23.06	22.49	23.05
3278	NASDAQ	MGRC	Fri, May 27, 2005	22.15	22.25	21.76	22.16
3277	NASDAQ	MGRC	Thu, May 26, 2005	21.55	22.50	21.55	22.28
3276	NASDAQ	MGRC	Wed, May 25, 2005	22.24	22.88	21.58	21.67
3275	NASDAQ	MGRC	Tue, May 24, 2005	21.93	22.85	21.93	22.57
3274	NASDAQ	MGRC	Mon, May 23, 2005	22.14	23.22	22.14	22.21
3273	NASDAQ	MGRC	Fri, May 20, 2005	22.59	22.59	22.22	22.33
3272	NASDAQ	MGRC	Thu, May 19, 2005	22.47	22.98	22.04	22.53
3271	NASDAQ	MGRC	Wed, May 18, 2005	21.40	22.71	21.40	22.71
3270	NASDAQ	MGRC	Tue, May 17, 2005	21.06	21.56	20.44	21.15
3269	NASDAQ	MGRC	Mon, May 16, 2005	20.86	21.84	20.68	21.21
3268	NASDAQ	MGRC	Fri, May 13, 2005	21.46	21.48	20.72	21.05
3267	NASDAQ	MGRC	Thu, May 12, 2005	21.70	21.75	21.30	21.41
3266	NASDAQ	MGRC	Wed, May 11, 2005	22.44	22.44	21.38	21.65
3265	NASDAQ	MGRC	Tue, May 10, 2005	22.80	23.13	21.81	22.22
3264	NASDAQ	MGRC	Mon, May 9, 2005	23.77	23.80	22.64	23.11
3263	NASDAQ	MGRC	Fri, May 6, 2005	23.33	24.60	23.33	23.77
3262	NASDAQ	MGRC	Thu, May 5, 2005	22.38	22.90	22.05	22.75
3261	NASDAQ	MGRC	Wed, May 4, 2005	22.23	22.78	21.95	22.65
3260	NASDAQ	MGRC	Tue, May 3, 2005	21.89	22.41	21.76	21.96
3259	NASDAQ	MGRC	Mon, May 2, 2005	21.74	22.19	21.56	22.19
3258	NASDAQ	MGRC	Fri, Apr 29, 2005	22.00	22.26	21.54	22.20
3257	NASDAQ	MGRC	Thu, Apr 28, 2005	21.77	21.90	21.48	21.73
3256	NASDAQ	MGRC	Wed, Apr 27, 2005	21.36	21.97	20.92	21.88
3255	NASDAQ	MGRC	Tue, Apr 26, 2005	21.45	21.60	20.84	21.41
3254	NASDAQ	MGRC	Mon, Apr 25, 2005	21.23	21.81	21.01	21.72
3253	NASDAQ	MGRC	Fri, Apr 22, 2005	22.10	22.31	20.75	21.06
3252	NASDAQ	MGRC	Thu, Apr 21, 2005	21.41	22.38	21.38	22.36
3251	NASDAQ	MGRC	Wed, Apr 20, 2005	21.91	21.98	20.90	21.13
3250	NASDAQ	MGRC	Tue, Apr 19, 2005	21.27	22.43	21.17	22.09
3249	NASDAQ	MGRC	Mon, Apr 18, 2005	21.72	21.92	21.02	21.27
3248	NASDAQ	MGRC	Fri, Apr 15, 2005	21.74	21.85	21.29	21.64
3247	NASDAQ	MGRC	Thu, Apr 14, 2005	21.80	22.19	21.45	21.79
3246	NASDAQ	MGRC	Wed, Apr 13, 2005	23.01	23.19	21.82	21.99
3245	NASDAQ	MGRC	Tue, Apr 12, 2005	21.97	22.95	21.79	22.84
3244	NASDAQ	MGRC	Mon, Apr 11, 2005	22.46	22.52	21.58	22.26
3243	NASDAQ	MGRC	Fri, Apr 8, 2005	23.55	23.55	22.39	22.39
3242	NASDAQ	MGRC	Thu, Apr 7, 2005	22.77	23.46	22.33	23.14
3241	NASDAQ	MGRC	Wed, Apr 6, 2005	23.35	23.50	22.67	22.73
3240	NASDAQ	MGRC	Tue, Apr 5, 2005	23.18	23.73	22.72	23.47
3239	NASDAQ	MGRC	Mon, Apr 4, 2005	22.50	23.17	22.20	22.95
3238	NASDAQ	MGRC	Fri, Apr 1, 2005	23.49	23.49	21.79	22.54
3237	NASDAQ	MGRC	Thu, Mar 31, 2005	23.73	23.73	22.74	23.38
3236	NASDAQ	MGRC	Wed, Mar 30, 2005	23.57	23.71	23.11	23.71
3235	NASDAQ	MGRC	Tue, Mar 29, 2005	24.26	24.35	23.18	23.34
3234	NASDAQ	MGRC	Mon, Mar 28, 2005	23.14	24.35	23.08	24.35
3233	NASDAQ	MGRC	Thu, Mar 24, 2005	23.23	23.95	23.23	23.78
3232	NASDAQ	MGRC	Wed, Mar 23, 2005	23.35	23.53	23.17	23.34
3231	NASDAQ	MGRC	Tue, Mar 22, 2005	23.64	23.80	23.38	23.51
3230	NASDAQ	MGRC	Mon, Mar 21, 2005	23.50	23.61	23.13	23.30
3229	NASDAQ	MGRC	Fri, Mar 18, 2005	23.78	23.78	23.14	23.41
3228	NASDAQ	MGRC	Thu, Mar 17, 2005	22.82	23.70	22.59	23.52
3227	NASDAQ	MGRC	Wed, Mar 16, 2005	22.22	22.88	22.22	22.80
3226	NASDAQ	MGRC	Tue, Mar 15, 2005	21.73	23.18	21.64	22.64
3225	NASDAQ	MGRC	Mon, Mar 14, 2005	20.85	21.51	20.85	21.50
3224	NASDAQ	MGRC	Fri, Mar 11, 2005	21.10	21.25	20.90	21.22
3223	NASDAQ	MGRC	Thu, Mar 10, 2005	21.02	21.41	20.95	21.02
3222	NASDAQ	MGRC	Wed, Mar 9, 2005	21.81	21.81	21.05	21.14
3221	NASDAQ	MGRC	Tue, Mar 8, 2005	21.36	21.94	21.09	21.47
3220	NASDAQ	MGRC	Mon, Mar 7, 2005	21.27	21.50	20.98	21.15
3219	NASDAQ	MGRC	Fri, Mar 4, 2005	21.49	21.49	21.05	21.24
3218	NASDAQ	MGRC	Thu, Mar 3, 2005	21.37	21.62	20.95	21.00
3217	NASDAQ	MGRC	Wed, Mar 2, 2005	21.72	21.82	20.78	21.03
3216	NASDAQ	MGRC	Tue, Mar 1, 2005	21.69	22.23	21.50	21.79
3215	NASDAQ	MGRC	Mon, Feb 28, 2005	21.75	22.06	21.46	21.56
3214	NASDAQ	MGRC	Fri, Feb 25, 2005	22.10	22.10	21.17	21.61
3213	NASDAQ	MGRC	Thu, Feb 24, 2005	20.45	21.68	20.45	21.40
3212	NASDAQ	MGRC	Wed, Feb 23, 2005	20.85	20.89	20.38	20.65
3211	NASDAQ	MGRC	Tue, Feb 22, 2005	20.50	21.12	20.46	20.74
3210	NASDAQ	MGRC	Fri, Feb 18, 2005	21.45	21.45	20.53	20.75
3209	NASDAQ	MGRC	Thu, Feb 17, 2005	22.14	22.14	21.07	21.12
3208	NASDAQ	MGRC	Wed, Feb 16, 2005	22.00	22.05	21.69	21.74
3207	NASDAQ	MGRC	Tue, Feb 15, 2005	21.68	22.32	21.68	22.09
3206	NASDAQ	MGRC	Mon, Feb 14, 2005	22.00	22.25	21.65	22.14
3205	NASDAQ	MGRC	Fri, Feb 11, 2005	21.78	22.20	21.77	22.05
3204	NASDAQ	MGRC	Thu, Feb 10, 2005	21.33	22.12	21.33	21.94
3203	NASDAQ	MGRC	Wed, Feb 9, 2005	22.09	22.09	21.21	21.63
3202	NASDAQ	MGRC	Tue, Feb 8, 2005	22.12	22.32	21.83	21.91
3201	NASDAQ	MGRC	Mon, Feb 7, 2005	21.79	22.03	21.73	22.02
3200	NASDAQ	MGRC	Fri, Feb 4, 2005	21.21	21.83	21.21	21.52
3199	NASDAQ	MGRC	Thu, Feb 3, 2005	21.50	21.71	21.07	21.33
3198	NASDAQ	MGRC	Wed, Feb 2, 2005	21.26	21.70	21.14	21.41
3197	NASDAQ	MGRC	Tue, Feb 1, 2005	21.38	21.49	21.37	21.48
3196	NASDAQ	MGRC	Mon, Jan 31, 2005	21.04	21.60	20.87	21.48
3195	NASDAQ	MGRC	Fri, Jan 28, 2005	21.20	21.20	20.53	20.79
3194	NASDAQ	MGRC	Thu, Jan 27, 2005	21.60	21.73	21.25	21.44
3193	NASDAQ	MGRC	Wed, Jan 26, 2005	21.63	21.71	20.90	21.70
3192	NASDAQ	MGRC	Tue, Jan 25, 2005	21.68	21.68	21.08	21.08
3191	NASDAQ	MGRC	Mon, Jan 24, 2005	21.63	21.97	21.14	21.25
3190	NASDAQ	MGRC	Fri, Jan 21, 2005	22.00	22.00	21.65	22.00
3189	NASDAQ	MGRC	Thu, Jan 20, 2005	21.97	22.21	21.75	21.96
3188	NASDAQ	MGRC	Wed, Jan 19, 2005	22.09	22.44	22.04	22.32
3187	NASDAQ	MGRC	Tue, Jan 18, 2005	22.61	22.61	21.81	22.00
3186	NASDAQ	MGRC	Fri, Jan 14, 2005	22.16	22.80	21.75	22.18
3185	NASDAQ	MGRC	Thu, Jan 13, 2005	22.00	22.20	21.76	21.81
3184	NASDAQ	MGRC	Wed, Jan 12, 2005	21.45	22.28	21.45	22.12
3183	NASDAQ	MGRC	Tue, Jan 11, 2005	22.00	22.01	21.74	22.00
3182	NASDAQ	MGRC	Mon, Jan 10, 2005	22.01	22.18	21.91	22.00
3181	NASDAQ	MGRC	Fri, Jan 7, 2005	22.17	22.27	21.83	22.03
3180	NASDAQ	MGRC	Thu, Jan 6, 2005	21.95	22.72	21.83	22.00
3179	NASDAQ	MGRC	Wed, Jan 5, 2005	21.48	23.15	21.05	22.11
3178	NASDAQ	MGRC	Tue, Jan 4, 2005	21.31	22.40	21.15	21.95
3177	NASDAQ	MGRC	Mon, Jan 3, 2005	21.75	22.47	21.56	21.58
3176	NASDAQ	MGRC	Fri, Dec 31, 2004	21.69	21.97	21.51	21.81
3175	NASDAQ	MGRC	Thu, Dec 30, 2004	22.05	22.13	21.80	21.90
3174	NASDAQ	MGRC	Wed, Dec 29, 2004	22.30	22.30	21.93	22.05
3173	NASDAQ	MGRC	Tue, Dec 28, 2004	21.74	22.36	21.74	22.30
3172	NASDAQ	MGRC	Mon, Dec 27, 2004	21.97	22.37	21.69	22.36
3171	NASDAQ	MGRC	Thu, Dec 23, 2004	22.16	22.36	21.91	21.98
3170	NASDAQ	MGRC	Wed, Dec 22, 2004	22.48	22.78	21.84	22.15
3169	NASDAQ	MGRC	Tue, Dec 21, 2004	22.96	23.00	22.01	22.53
3168	NASDAQ	MGRC	Mon, Dec 20, 2004	22.19	22.95	22.19	22.75
3167	NASDAQ	MGRC	Fri, Dec 17, 2004	22.11	22.74	21.68	22.39
3166	NASDAQ	MGRC	Thu, Dec 16, 2004	22.64	22.64	21.82	21.91
3165	NASDAQ	MGRC	Wed, Dec 15, 2004	22.37	22.65	22.09	22.52
3164	NASDAQ	MGRC	Tue, Dec 14, 2004	21.88	22.34	21.87	22.34
3163	NASDAQ	MGRC	Mon, Dec 13, 2004	21.07	21.72	21.07	21.72
3162	NASDAQ	MGRC	Fri, Dec 10, 2004	21.34	21.36	20.95	21.00
3161	NASDAQ	MGRC	Thu, Dec 9, 2004	21.28	21.98	21.28	21.56
3160	NASDAQ	MGRC	Wed, Dec 8, 2004	21.67	22.00	21.37	21.72
3159	NASDAQ	MGRC	Tue, Dec 7, 2004	21.59	22.00	21.54	21.78
3158	NASDAQ	MGRC	Mon, Dec 6, 2004	22.14	22.28	21.75	21.75
3157	NASDAQ	MGRC	Fri, Dec 3, 2004	22.41	22.62	21.85	22.00
3156	NASDAQ	MGRC	Thu, Dec 2, 2004	20.98	22.43	20.98	22.34
3155	NASDAQ	MGRC	Wed, Dec 1, 2004	20.94	21.30	20.94	21.20
3154	NASDAQ	MGRC	Tue, Nov 30, 2004	21.12	21.33	21.00	21.13
3153	NASDAQ	MGRC	Mon, Nov 29, 2004	21.37	21.57	21.10	21.30
3152	NASDAQ	MGRC	Fri, Nov 26, 2004	20.93	21.18	20.78	21.10
3151	NASDAQ	MGRC	Wed, Nov 24, 2004	20.05	20.87	20.05	20.79
3150	NASDAQ	MGRC	Tue, Nov 23, 2004	21.02	21.02	19.89	20.05
3149	NASDAQ	MGRC	Mon, Nov 22, 2004	20.00	20.79	19.93	20.49
3148	NASDAQ	MGRC	Fri, Nov 19, 2004	19.91	20.30	19.81	20.19
3147	NASDAQ	MGRC	Thu, Nov 18, 2004	20.01	20.29	19.94	20.16
3146	NASDAQ	MGRC	Wed, Nov 17, 2004	20.53	20.53	20.00	20.13
3145	NASDAQ	MGRC	Tue, Nov 16, 2004	21.13	21.13	20.29	20.33
3144	NASDAQ	MGRC	Mon, Nov 15, 2004	21.21	21.21	20.57	21.01
3143	NASDAQ	MGRC	Fri, Nov 12, 2004	20.92	21.17	20.70	21.17
3142	NASDAQ	MGRC	Thu, Nov 11, 2004	21.16	21.18	20.84	20.97
3141	NASDAQ	MGRC	Wed, Nov 10, 2004	20.29	21.40	20.29	20.92
3140	NASDAQ	MGRC	Tue, Nov 9, 2004	19.83	20.64	18.72	20.64
3139	NASDAQ	MGRC	Mon, Nov 8, 2004	21.02	21.02	19.84	19.94
3138	NASDAQ	MGRC	Fri, Nov 5, 2004	21.09	21.66	20.86	21.11
3137	NASDAQ	MGRC	Thu, Nov 4, 2004	19.92	21.18	19.72	21.18
3136	NASDAQ	MGRC	Wed, Nov 3, 2004	19.74	20.00	19.54	19.90
3135	NASDAQ	MGRC	Tue, Nov 2, 2004	19.50	19.69	19.39	19.68
3134	NASDAQ	MGRC	Mon, Nov 1, 2004	19.10	19.58	19.10	19.55
3133	NASDAQ	MGRC	Fri, Oct 29, 2004	19.11	19.54	19.11	19.47
3132	NASDAQ	MGRC	Thu, Oct 28, 2004	19.58	19.80	19.38	19.56
3131	NASDAQ	MGRC	Wed, Oct 27, 2004	19.66	19.90	19.44	19.70
3130	NASDAQ	MGRC	Tue, Oct 26, 2004	19.45	19.65	19.31	19.65
3129	NASDAQ	MGRC	Mon, Oct 25, 2004	19.30	19.96	19.25	19.47
3128	NASDAQ	MGRC	Fri, Oct 22, 2004	20.00	20.00	19.40	19.53
3127	NASDAQ	MGRC	Thu, Oct 21, 2004	19.62	19.97	19.51	19.92
3126	NASDAQ	MGRC	Wed, Oct 20, 2004	19.83	19.83	19.45	19.74
3125	NASDAQ	MGRC	Tue, Oct 19, 2004	19.80	20.29	19.67	19.80
3124	NASDAQ	MGRC	Mon, Oct 18, 2004	19.07	19.59	19.03	19.58
3123	NASDAQ	MGRC	Fri, Oct 15, 2004	19.05	19.69	19.05	19.69
3122	NASDAQ	MGRC	Thu, Oct 14, 2004	19.00	19.15	19.00	19.08
3121	NASDAQ	MGRC	Wed, Oct 13, 2004	18.74	19.20	18.74	19.02
3120	NASDAQ	MGRC	Tue, Oct 12, 2004	19.33	19.33	19.00	19.16
3119	NASDAQ	MGRC	Mon, Oct 11, 2004	19.01	19.46	19.01	19.46
3118	NASDAQ	MGRC	Fri, Oct 8, 2004	18.97	19.19	18.97	19.13
3117	NASDAQ	MGRC	Thu, Oct 7, 2004	19.15	19.15	18.88	19.00
3116	NASDAQ	MGRC	Wed, Oct 6, 2004	18.70	19.13	18.68	19.08
3115	NASDAQ	MGRC	Tue, Oct 5, 2004	18.97	18.97	18.66	18.79
3114	NASDAQ	MGRC	Mon, Oct 4, 2004	18.99	18.99	18.57	18.70
3113	NASDAQ	MGRC	Fri, Oct 1, 2004	18.33	18.83	18.26	18.83
3112	NASDAQ	MGRC	Thu, Sep 30, 2004	17.93	18.40	17.93	18.28
3111	NASDAQ	MGRC	Wed, Sep 29, 2004	17.93	18.04	17.72	18.04
3110	NASDAQ	MGRC	Tue, Sep 28, 2004	17.27	17.72	17.24	17.66
3109	NASDAQ	MGRC	Mon, Sep 27, 2004	17.17	17.46	16.75	17.35
3108	NASDAQ	MGRC	Fri, Sep 24, 2004	17.37	17.40	17.21	17.30
3107	NASDAQ	MGRC	Thu, Sep 23, 2004	17.00	17.35	16.99	17.10
3106	NASDAQ	MGRC	Wed, Sep 22, 2004	16.88	17.01	16.77	16.87
3105	NASDAQ	MGRC	Tue, Sep 21, 2004	16.97	17.11	16.83	17.11
3104	NASDAQ	MGRC	Mon, Sep 20, 2004	17.00	17.01	16.75	16.83
3103	NASDAQ	MGRC	Fri, Sep 17, 2004	17.36	17.51	16.82	16.94
3102	NASDAQ	MGRC	Thu, Sep 16, 2004	17.03	17.10	16.88	17.01
3101	NASDAQ	MGRC	Wed, Sep 15, 2004	16.97	17.00	16.90	16.99
3100	NASDAQ	MGRC	Tue, Sep 14, 2004	16.92	17.05	16.84	16.97
3099	NASDAQ	MGRC	Mon, Sep 13, 2004	17.08	17.08	16.92	17.00
3098	NASDAQ	MGRC	Fri, Sep 10, 2004	17.40	17.47	16.93	17.00
3097	NASDAQ	MGRC	Thu, Sep 9, 2004	16.82	17.15	16.82	17.00
3096	NASDAQ	MGRC	Wed, Sep 8, 2004	17.24	17.49	16.95	17.00
3095	NASDAQ	MGRC	Tue, Sep 7, 2004	17.24	17.24	16.98	17.13
3094	NASDAQ	MGRC	Fri, Sep 3, 2004	17.22	17.34	17.08	17.14
3093	NASDAQ	MGRC	Thu, Sep 2, 2004	17.22	17.22	16.88	17.17
3092	NASDAQ	MGRC	Wed, Sep 1, 2004	17.15	17.63	17.00	17.14
3091	NASDAQ	MGRC	Tue, Aug 31, 2004	17.13	17.25	17.00	17.15
3090	NASDAQ	MGRC	Mon, Aug 30, 2004	17.01	17.31	17.00	17.01
3089	NASDAQ	MGRC	Fri, Aug 27, 2004	16.96	17.13	16.96	17.13
3088	NASDAQ	MGRC	Thu, Aug 26, 2004	17.12	17.14	17.03	17.03
3087	NASDAQ	MGRC	Wed, Aug 25, 2004	17.00	17.13	16.78	17.12
3086	NASDAQ	MGRC	Tue, Aug 24, 2004	17.04	17.28	16.94	17.00
3085	NASDAQ	MGRC	Mon, Aug 23, 2004	16.80	17.19	16.80	17.15
3084	NASDAQ	MGRC	Fri, Aug 20, 2004	16.06	16.83	16.00	16.75
3083	NASDAQ	MGRC	Thu, Aug 19, 2004	15.97	16.19	15.93	16.00
3082	NASDAQ	MGRC	Wed, Aug 18, 2004	16.00	16.13	15.99	15.99
3081	NASDAQ	MGRC	Tue, Aug 17, 2004	16.07	16.07	15.95	16.02
3080	NASDAQ	MGRC	Mon, Aug 16, 2004	16.00	16.03	15.92	16.02
3079	NASDAQ	MGRC	Fri, Aug 13, 2004	16.00	16.01	15.89	15.95
3078	NASDAQ	MGRC	Thu, Aug 12, 2004	15.77	16.00	15.69	15.91
3077	NASDAQ	MGRC	Wed, Aug 11, 2004	15.83	16.05	15.69	15.88
3076	NASDAQ	MGRC	Tue, Aug 10, 2004	15.22	16.15	15.22	16.03
3075	NASDAQ	MGRC	Mon, Aug 9, 2004	15.23	15.56	15.20	15.30
3074	NASDAQ	MGRC	Fri, Aug 6, 2004	14.75	15.15	14.62	15.15
3073	NASDAQ	MGRC	Thu, Aug 5, 2004	15.60	15.73	14.88	14.89
3072	NASDAQ	MGRC	Wed, Aug 4, 2004	16.25	16.26	15.63	15.67
3071	NASDAQ	MGRC	Tue, Aug 3, 2004	15.85	16.25	15.74	15.75
3070	NASDAQ	MGRC	Mon, Aug 2, 2004	16.06	16.48	15.78	15.92
3069	NASDAQ	MGRC	Fri, Jul 30, 2004	16.55	16.63	16.19	16.20
3068	NASDAQ	MGRC	Thu, Jul 29, 2004	16.55	16.93	16.25	16.66
3067	NASDAQ	MGRC	Wed, Jul 28, 2004	16.02	16.57	16.01	16.54
3066	NASDAQ	MGRC	Tue, Jul 27, 2004	16.65	16.99	16.23	16.99
3065	NASDAQ	MGRC	Mon, Jul 26, 2004	16.56	16.63	16.01	16.30
3064	NASDAQ	MGRC	Fri, Jul 23, 2004	16.16	16.95	16.06	16.81
3063	NASDAQ	MGRC	Thu, Jul 22, 2004	16.81	16.85	16.15	16.15
3062	NASDAQ	MGRC	Wed, Jul 21, 2004	17.63	17.63	16.64	16.64
3061	NASDAQ	MGRC	Tue, Jul 20, 2004	16.99	17.25	16.93	17.12
3060	NASDAQ	MGRC	Mon, Jul 19, 2004	17.25	17.25	16.65	17.24
3059	NASDAQ	MGRC	Fri, Jul 16, 2004	17.28	17.29	16.64	16.64
3058	NASDAQ	MGRC	Thu, Jul 15, 2004	17.79	18.03	16.90	16.90
3057	NASDAQ	MGRC	Wed, Jul 14, 2004	17.97	17.97	17.63	17.67
3056	NASDAQ	MGRC	Tue, Jul 13, 2004	17.88	18.07	17.88	18.05
3055	NASDAQ	MGRC	Mon, Jul 12, 2004	18.13	18.13	17.85	17.88
3054	NASDAQ	MGRC	Fri, Jul 9, 2004	17.40	18.38	16.88	17.88
3053	NASDAQ	MGRC	Thu, Jul 8, 2004	17.44	18.38	16.87	16.92
3052	NASDAQ	MGRC	Wed, Jul 7, 2004	17.55	18.18	17.44	17.85
3051	NASDAQ	MGRC	Tue, Jul 6, 2004	18.66	18.66	17.78	18.03
3050	NASDAQ	MGRC	Fri, Jul 2, 2004	18.36	18.90	18.25	18.66
3049	NASDAQ	MGRC	Thu, Jul 1, 2004	18.54	19.25	17.97	18.63
3048	NASDAQ	MGRC	Wed, Jun 30, 2004	18.32	18.53	17.97	18.48
3047	NASDAQ	MGRC	Tue, Jun 29, 2004	18.09	18.42	17.97	18.12
3046	NASDAQ	MGRC	Mon, Jun 28, 2004	17.86	18.20	17.49	17.49
3045	NASDAQ	MGRC	Fri, Jun 25, 2004	17.73	18.06	17.29	17.39
3044	NASDAQ	MGRC	Thu, Jun 24, 2004	18.45	18.45	17.39	17.72
3043	NASDAQ	MGRC	Wed, Jun 23, 2004	18.05	18.45	17.98	18.09
3042	NASDAQ	MGRC	Tue, Jun 22, 2004	17.24	18.19	16.84	18.07
3041	NASDAQ	MGRC	Mon, Jun 21, 2004	16.84	17.46	16.82	17.26
3040	NASDAQ	MGRC	Fri, Jun 18, 2004	16.76	17.10	16.75	16.99
3039	NASDAQ	MGRC	Thu, Jun 17, 2004	17.63	17.63	16.89	17.00
3038	NASDAQ	MGRC	Wed, Jun 16, 2004	17.28	17.71	17.19	17.48
3037	NASDAQ	MGRC	Tue, Jun 15, 2004	16.35	17.24	16.28	17.24
3036	NASDAQ	MGRC	Mon, Jun 14, 2004	16.34	16.70	16.34	16.56
3035	NASDAQ	MGRC	Thu, Jun 10, 2004	16.66	16.76	16.50	16.63
3034	NASDAQ	MGRC	Wed, Jun 9, 2004	16.32	16.61	16.32	16.53
3033	NASDAQ	MGRC	Tue, Jun 8, 2004	16.44	16.63	16.26	16.59
3032	NASDAQ	MGRC	Mon, Jun 7, 2004	16.97	17.15	16.21	16.62
3031	NASDAQ	MGRC	Fri, Jun 4, 2004	16.59	17.05	16.50	16.99
3030	NASDAQ	MGRC	Thu, Jun 3, 2004	16.20	16.54	16.18	16.53
3029	NASDAQ	MGRC	Wed, Jun 2, 2004	16.12	16.65	16.12	16.49
3028	NASDAQ	MGRC	Tue, Jun 1, 2004	15.98	16.48	15.77	16.30
3027	NASDAQ	MGRC	Fri, May 28, 2004	15.65	16.13	15.38	15.58
3026	NASDAQ	MGRC	Thu, May 27, 2004	16.02	16.50	16.02	16.24
3025	NASDAQ	MGRC	Wed, May 26, 2004	16.15	16.30	15.88	16.01
3024	NASDAQ	MGRC	Tue, May 25, 2004	15.30	16.03	15.30	16.00
3023	NASDAQ	MGRC	Mon, May 24, 2004	15.28	15.66	15.28	15.65
3022	NASDAQ	MGRC	Fri, May 21, 2004	15.04	15.40	14.94	15.20
3021	NASDAQ	MGRC	Thu, May 20, 2004	14.76	15.36	14.76	15.01
3020	NASDAQ	MGRC	Wed, May 19, 2004	15.37	15.77	14.75	14.76
3019	NASDAQ	MGRC	Tue, May 18, 2004	15.55	15.60	15.12	15.60
3018	NASDAQ	MGRC	Mon, May 17, 2004	15.25	15.50	14.93	15.50
3017	NASDAQ	MGRC	Fri, May 14, 2004	15.31	15.42	15.10	15.21
3016	NASDAQ	MGRC	Thu, May 13, 2004	15.50	15.72	15.12	15.20
3015	NASDAQ	MGRC	Wed, May 12, 2004	15.57	15.63	15.23	15.50
3014	NASDAQ	MGRC	Tue, May 11, 2004	15.14	15.64	15.10	15.55
3013	NASDAQ	MGRC	Mon, May 10, 2004	15.88	16.12	15.14	15.50
3012	NASDAQ	MGRC	Fri, May 7, 2004	15.76	15.96	15.53	15.88
3011	NASDAQ	MGRC	Thu, May 6, 2004	15.83	15.93	15.71	15.81
3010	NASDAQ	MGRC	Wed, May 5, 2004	16.16	16.16	15.75	15.93
3009	NASDAQ	MGRC	Tue, May 4, 2004	15.85	16.20	15.65	15.83
3008	NASDAQ	MGRC	Mon, May 3, 2004	15.51	16.05	15.51	15.84
3007	NASDAQ	MGRC	Fri, Apr 30, 2004	16.49	16.49	15.58	15.58
3006	NASDAQ	MGRC	Thu, Apr 29, 2004	16.25	16.49	16.16	16.27
3005	NASDAQ	MGRC	Wed, Apr 28, 2004	16.49	16.64	16.24	16.37
3004	NASDAQ	MGRC	Tue, Apr 27, 2004	16.65	16.67	16.40	16.59
3003	NASDAQ	MGRC	Mon, Apr 26, 2004	16.39	16.53	16.39	16.50
3002	NASDAQ	MGRC	Fri, Apr 23, 2004	16.27	16.28	16.13	16.25
3001	NASDAQ	MGRC	Thu, Apr 22, 2004	16.25	16.36	16.05	16.25
3000	NASDAQ	MGRC	Wed, Apr 21, 2004	16.05	16.20	16.05	16.13
2999	NASDAQ	MGRC	Tue, Apr 20, 2004	15.91	16.30	15.91	16.25
2998	NASDAQ	MGRC	Mon, Apr 19, 2004	16.14	16.14	15.95	16.13
2997	NASDAQ	MGRC	Fri, Apr 16, 2004	15.65	16.28	15.65	16.13
2996	NASDAQ	MGRC	Thu, Apr 15, 2004	15.73	15.97	15.66	15.66
2995	NASDAQ	MGRC	Wed, Apr 14, 2004	15.75	16.08	15.55	16.02
2994	NASDAQ	MGRC	Tue, Apr 13, 2004	15.81	16.11	15.58	15.80
2993	NASDAQ	MGRC	Mon, Apr 12, 2004	15.94	16.04	15.76	15.91
2992	NASDAQ	MGRC	Thu, Apr 8, 2004	15.93	16.00	15.88	15.89
2991	NASDAQ	MGRC	Wed, Apr 7, 2004	15.81	15.97	15.78	15.87
2990	NASDAQ	MGRC	Tue, Apr 6, 2004	15.70	15.93	15.64	15.80
2989	NASDAQ	MGRC	Mon, Apr 5, 2004	15.66	15.85	15.66	15.72
2988	NASDAQ	MGRC	Fri, Apr 2, 2004	15.27	15.77	15.22	15.76
2987	NASDAQ	MGRC	Thu, Apr 1, 2004	15.06	15.34	15.06	15.27
2986	NASDAQ	MGRC	Wed, Mar 31, 2004	15.25	15.25	15.15	15.25
2985	NASDAQ	MGRC	Tue, Mar 30, 2004	14.98	15.26	14.98	15.23
2984	NASDAQ	MGRC	Mon, Mar 29, 2004	15.15	15.39	14.85	15.25
2983	NASDAQ	MGRC	Fri, Mar 26, 2004	15.30	15.36	15.02	15.30
2982	NASDAQ	MGRC	Thu, Mar 25, 2004	14.97	15.30	14.70	15.22
2981	NASDAQ	MGRC	Wed, Mar 24, 2004	15.03	15.26	14.88	14.88
2980	NASDAQ	MGRC	Tue, Mar 23, 2004	15.07	15.19	14.91	15.19
2979	NASDAQ	MGRC	Mon, Mar 22, 2004	15.00	15.12	14.70	14.90
2978	NASDAQ	MGRC	Fri, Mar 19, 2004	15.20	15.34	14.82	14.93
2977	NASDAQ	MGRC	Thu, Mar 18, 2004	15.50	15.65	15.20	15.30
2976	NASDAQ	MGRC	Wed, Mar 17, 2004	15.43	15.84	15.43	15.45
2975	NASDAQ	MGRC	Tue, Mar 16, 2004	14.92	15.38	14.66	15.23
2974	NASDAQ	MGRC	Mon, Mar 15, 2004	15.06	15.10	14.90	14.92
2973	NASDAQ	MGRC	Fri, Mar 12, 2004	14.90	15.25	14.88	15.25
2972	NASDAQ	MGRC	Thu, Mar 11, 2004	15.13	15.25	14.88	15.03
2971	NASDAQ	MGRC	Wed, Mar 10, 2004	15.04	15.26	15.00	15.01
2970	NASDAQ	MGRC	Tue, Mar 9, 2004	15.19	15.22	14.41	15.09
2969	NASDAQ	MGRC	Mon, Mar 8, 2004	15.44	15.52	15.00	15.29
2968	NASDAQ	MGRC	Fri, Mar 5, 2004	15.27	15.44	15.13	15.27
2967	NASDAQ	MGRC	Thu, Mar 4, 2004	15.02	15.49	15.02	15.24
2966	NASDAQ	MGRC	Wed, Mar 3, 2004	15.00	15.32	15.00	15.08
2965	NASDAQ	MGRC	Tue, Mar 2, 2004	15.34	15.42	15.02	15.34
2964	NASDAQ	MGRC	Mon, Mar 1, 2004	15.56	15.56	15.00	15.45
2963	NASDAQ	MGRC	Fri, Feb 27, 2004	15.06	15.50	14.99	15.24
2962	NASDAQ	MGRC	Thu, Feb 26, 2004	15.33	15.57	15.00	15.25
2961	NASDAQ	MGRC	Wed, Feb 25, 2004	15.00	15.33	14.99	15.33
2960	NASDAQ	MGRC	Tue, Feb 24, 2004	15.28	15.28	14.93	15.00
2959	NASDAQ	MGRC	Mon, Feb 23, 2004	15.13	15.44	15.13	15.15
2958	NASDAQ	MGRC	Fri, Feb 20, 2004	15.28	15.45	14.87	15.38
2957	NASDAQ	MGRC	Thu, Feb 19, 2004	15.30	15.40	14.97	15.01
2956	NASDAQ	MGRC	Wed, Feb 18, 2004	14.77	15.39	14.77	15.21
2955	NASDAQ	MGRC	Tue, Feb 17, 2004	15.13	15.14	14.80	15.10
2954	NASDAQ	MGRC	Fri, Feb 13, 2004	15.49	15.49	14.74	15.00
2953	NASDAQ	MGRC	Thu, Feb 12, 2004	15.00	15.60	14.75	15.27
2952	NASDAQ	MGRC	Wed, Feb 11, 2004	14.74	15.00	14.62	15.00
2951	NASDAQ	MGRC	Tue, Feb 10, 2004	14.83	14.83	14.75	14.83
2950	NASDAQ	MGRC	Mon, Feb 9, 2004	14.68	14.83	14.68	14.80
2949	NASDAQ	MGRC	Fri, Feb 6, 2004	14.74	14.85	14.74	14.84
2948	NASDAQ	MGRC	Thu, Feb 5, 2004	14.37	14.77	14.37	14.51
2947	NASDAQ	MGRC	Wed, Feb 4, 2004	14.58	14.67	14.46	14.50
2946	NASDAQ	MGRC	Tue, Feb 3, 2004	14.70	15.00	14.62	14.77
2945	NASDAQ	MGRC	Mon, Feb 2, 2004	14.99	15.00	14.55	14.75
2944	NASDAQ	MGRC	Fri, Jan 30, 2004	14.89	14.97	14.67	14.76
2943	NASDAQ	MGRC	Thu, Jan 29, 2004	14.59	14.85	14.55	14.75
2942	NASDAQ	MGRC	Wed, Jan 28, 2004	14.66	14.75	14.56	14.75
2941	NASDAQ	MGRC	Tue, Jan 27, 2004	14.25	14.72	14.25	14.56
2940	NASDAQ	MGRC	Mon, Jan 26, 2004	14.65	14.65	14.53	14.63
2939	NASDAQ	MGRC	Fri, Jan 23, 2004	14.36	14.72	14.33	14.72
2938	NASDAQ	MGRC	Thu, Jan 22, 2004	14.01	14.49	14.01	14.36
2937	NASDAQ	MGRC	Wed, Jan 21, 2004	14.02	14.43	13.75	14.23
2936	NASDAQ	MGRC	Tue, Jan 20, 2004	13.73	14.18	13.73	13.95
2935	NASDAQ	MGRC	Fri, Jan 16, 2004	14.17	14.46	14.11	14.11
2934	NASDAQ	MGRC	Thu, Jan 15, 2004	13.85	14.13	13.64	14.13
2933	NASDAQ	MGRC	Wed, Jan 14, 2004	14.18	14.18	13.74	14.13
2932	NASDAQ	MGRC	Tue, Jan 13, 2004	14.00	14.06	13.98	14.00
2931	NASDAQ	MGRC	Mon, Jan 12, 2004	13.88	14.01	13.80	13.89
2930	NASDAQ	MGRC	Fri, Jan 9, 2004	13.84	13.90	13.76	13.87
2929	NASDAQ	MGRC	Thu, Jan 8, 2004	13.75	13.88	13.72	13.85
2928	NASDAQ	MGRC	Wed, Jan 7, 2004	13.88	13.88	13.61	13.85
2927	NASDAQ	MGRC	Tue, Jan 6, 2004	13.74	13.74	13.60	13.67
2926	NASDAQ	MGRC	Mon, Jan 5, 2004	13.97	13.97	13.60	13.68
2925	NASDAQ	MGRC	Fri, Jan 2, 2004	13.82	14.00	13.70	13.90
2924	NASDAQ	MGRC	Wed, Dec 31, 2003	13.67	13.80	13.57	13.63
2923	NASDAQ	MGRC	Tue, Dec 30, 2003	13.63	13.88	13.60	13.63
2922	NASDAQ	MGRC	Mon, Dec 29, 2003	13.85	13.94	13.77	13.77
2921	NASDAQ	MGRC	Fri, Dec 26, 2003	13.75	13.85	13.63	13.63
2920	NASDAQ	MGRC	Wed, Dec 24, 2003	13.80	13.80	13.70	13.72
2919	NASDAQ	MGRC	Tue, Dec 23, 2003	13.68	13.80	13.63	13.75
2918	NASDAQ	MGRC	Mon, Dec 22, 2003	13.61	13.74	13.61	13.74
2917	NASDAQ	MGRC	Fri, Dec 19, 2003	13.61	13.75	13.60	13.70
2916	NASDAQ	MGRC	Thu, Dec 18, 2003	13.75	13.88	13.62	13.74
2915	NASDAQ	MGRC	Wed, Dec 17, 2003	13.76	13.87	13.60	13.61
2914	NASDAQ	MGRC	Tue, Dec 16, 2003	13.55	13.79	13.50	13.79
2913	NASDAQ	MGRC	Mon, Dec 15, 2003	13.88	13.88	13.60	13.60
2912	NASDAQ	MGRC	Fri, Dec 12, 2003	13.74	13.88	13.60	13.88
2911	NASDAQ	MGRC	Thu, Dec 11, 2003	13.74	13.88	13.74	13.88
2910	NASDAQ	MGRC	Wed, Dec 10, 2003	13.82	13.90	13.60	13.60
2909	NASDAQ	MGRC	Tue, Dec 9, 2003	13.91	13.95	13.63	13.63
2908	NASDAQ	MGRC	Mon, Dec 8, 2003	13.72	13.88	13.60	13.88
2907	NASDAQ	MGRC	Fri, Dec 5, 2003	13.58	13.84	13.58	13.60
2906	NASDAQ	MGRC	Thu, Dec 4, 2003	13.52	13.89	13.52	13.84
2905	NASDAQ	MGRC	Wed, Dec 3, 2003	13.90	14.00	13.50	13.50
2904	NASDAQ	MGRC	Tue, Dec 2, 2003	13.87	13.97	13.73	13.87
2903	NASDAQ	MGRC	Mon, Dec 1, 2003	13.96	14.13	13.57	13.61
2902	NASDAQ	MGRC	Fri, Nov 28, 2003	13.93	13.94	13.67	13.67
2901	NASDAQ	MGRC	Wed, Nov 26, 2003	14.00	14.00	13.82	13.94
2900	NASDAQ	MGRC	Tue, Nov 25, 2003	14.19	14.19	13.94	14.00
2899	NASDAQ	MGRC	Mon, Nov 24, 2003	13.95	14.16	13.88	13.99
2898	NASDAQ	MGRC	Fri, Nov 21, 2003	13.61	14.00	13.61	13.94
2897	NASDAQ	MGRC	Thu, Nov 20, 2003	13.84	13.85	13.61	13.61
2896	NASDAQ	MGRC	Wed, Nov 19, 2003	13.62	13.88	13.61	13.81
2895	NASDAQ	MGRC	Tue, Nov 18, 2003	13.91	14.05	13.60	13.65
2894	NASDAQ	MGRC	Mon, Nov 17, 2003	14.04	14.04	13.74	13.87
2893	NASDAQ	MGRC	Fri, Nov 14, 2003	14.42	14.42	14.08	14.09
2892	NASDAQ	MGRC	Thu, Nov 13, 2003	14.28	14.55	14.03	14.25
2891	NASDAQ	MGRC	Wed, Nov 12, 2003	14.55	14.55	13.98	14.19
2890	NASDAQ	MGRC	Tue, Nov 11, 2003	14.18	14.49	14.07	14.07
2889	NASDAQ	MGRC	Mon, Nov 10, 2003	14.45	14.50	13.96	14.13
2888	NASDAQ	MGRC	Fri, Nov 7, 2003	14.59	14.73	14.23	14.42
2887	NASDAQ	MGRC	Thu, Nov 6, 2003	14.33	14.73	14.26	14.37
2886	NASDAQ	MGRC	Wed, Nov 5, 2003	14.41	14.50	14.23	14.25
2885	NASDAQ	MGRC	Tue, Nov 4, 2003	14.50	14.51	14.31	14.34
2884	NASDAQ	MGRC	Mon, Nov 3, 2003	14.44	14.63	14.21	14.50
2883	NASDAQ	MGRC	Fri, Oct 31, 2003	14.82	14.95	14.23	14.25
2882	NASDAQ	MGRC	Thu, Oct 30, 2003	14.94	14.95	14.49	14.59
2881	NASDAQ	MGRC	Wed, Oct 29, 2003	14.53	14.88	14.42	14.88
2880	NASDAQ	MGRC	Tue, Oct 28, 2003	14.12	14.66	14.12	14.57
2879	NASDAQ	MGRC	Mon, Oct 27, 2003	13.83	14.39	13.77	14.38
2878	NASDAQ	MGRC	Fri, Oct 24, 2003	13.93	14.14	13.63	13.75
2877	NASDAQ	MGRC	Thu, Oct 23, 2003	13.75	14.05	13.75	13.93
2876	NASDAQ	MGRC	Wed, Oct 22, 2003	13.88	14.02	13.76	13.76
2875	NASDAQ	MGRC	Tue, Oct 21, 2003	14.30	14.31	13.76	14.12
2874	NASDAQ	MGRC	Mon, Oct 20, 2003	14.52	14.53	14.19	14.25
2873	NASDAQ	MGRC	Fri, Oct 17, 2003	14.33	14.59	14.21	14.25
2872	NASDAQ	MGRC	Thu, Oct 16, 2003	14.59	14.59	14.43	14.49
2871	NASDAQ	MGRC	Wed, Oct 15, 2003	14.75	14.91	14.50	14.58
2870	NASDAQ	MGRC	Tue, Oct 14, 2003	14.74	14.75	14.62	14.62
2869	NASDAQ	MGRC	Mon, Oct 13, 2003	14.44	14.62	14.32	14.62
2868	NASDAQ	MGRC	Fri, Oct 10, 2003	14.39	14.50	14.13	14.50
2867	NASDAQ	MGRC	Thu, Oct 9, 2003	14.56	14.71	14.14	14.51
2866	NASDAQ	MGRC	Wed, Oct 8, 2003	14.38	14.44	14.20	14.43
2865	NASDAQ	MGRC	Tue, Oct 7, 2003	14.50	14.54	14.15	14.49
2864	NASDAQ	MGRC	Mon, Oct 6, 2003	14.50	14.50	14.23	14.50
2863	NASDAQ	MGRC	Fri, Oct 3, 2003	14.43	14.50	14.27	14.50
2862	NASDAQ	MGRC	Thu, Oct 2, 2003	14.24	14.41	14.24	14.38
2861	NASDAQ	MGRC	Wed, Oct 1, 2003	14.33	14.45	14.00	14.38
2860	NASDAQ	MGRC	Tue, Sep 30, 2003	14.24	14.25	13.75	14.00
2859	NASDAQ	MGRC	Mon, Sep 29, 2003	13.96	14.30	13.89	14.18
2858	NASDAQ	MGRC	Fri, Sep 26, 2003	13.99	14.31	13.91	13.96
2857	NASDAQ	MGRC	Thu, Sep 25, 2003	14.26	14.30	13.99	13.99
2856	NASDAQ	MGRC	Wed, Sep 24, 2003	14.00	14.39	13.91	14.25
2855	NASDAQ	MGRC	Tue, Sep 23, 2003	14.03	14.08	13.90	13.98
2854	NASDAQ	MGRC	Mon, Sep 22, 2003	14.06	14.13	13.91	13.98
2853	NASDAQ	MGRC	Fri, Sep 19, 2003	14.15	14.33	13.98	14.21
2852	NASDAQ	MGRC	Thu, Sep 18, 2003	13.88	14.28	13.88	14.11
2851	NASDAQ	MGRC	Wed, Sep 17, 2003	13.95	14.27	13.86	14.09
2850	NASDAQ	MGRC	Tue, Sep 16, 2003	14.30	14.37	13.93	14.13
2849	NASDAQ	MGRC	Mon, Sep 15, 2003	13.91	14.30	13.91	14.11
2848	NASDAQ	MGRC	Fri, Sep 12, 2003	14.01	14.40	13.90	14.14
2847	NASDAQ	MGRC	Thu, Sep 11, 2003	13.94	14.33	13.88	14.02
2846	NASDAQ	MGRC	Wed, Sep 10, 2003	14.08	14.32	13.77	13.81
2845	NASDAQ	MGRC	Tue, Sep 9, 2003	14.42	14.42	13.98	14.28
2844	NASDAQ	MGRC	Mon, Sep 8, 2003	14.17	14.44	14.17	14.42
2843	NASDAQ	MGRC	Fri, Sep 5, 2003	14.35	14.35	13.93	14.13
2842	NASDAQ	MGRC	Thu, Sep 4, 2003	14.19	14.40	14.19	14.38
2841	NASDAQ	MGRC	Wed, Sep 3, 2003	13.94	14.45	13.94	14.38
2840	NASDAQ	MGRC	Tue, Sep 2, 2003	14.07	14.08	13.86	14.06
2839	NASDAQ	MGRC	Fri, Aug 29, 2003	13.85	14.03	13.79	13.85
2838	NASDAQ	MGRC	Thu, Aug 28, 2003	13.83	14.05	13.61	13.94
2837	NASDAQ	MGRC	Wed, Aug 27, 2003	13.38	14.18	13.26	13.92
2836	NASDAQ	MGRC	Tue, Aug 26, 2003	13.51	13.60	13.20	13.38
2835	NASDAQ	MGRC	Mon, Aug 25, 2003	13.64	13.81	13.31	13.44
2834	NASDAQ	MGRC	Fri, Aug 22, 2003	13.98	14.13	13.76	13.76
2833	NASDAQ	MGRC	Thu, Aug 21, 2003	13.75	14.01	13.75	14.01
2832	NASDAQ	MGRC	Wed, Aug 20, 2003	13.75	13.78	13.75	13.75
2831	NASDAQ	MGRC	Tue, Aug 19, 2003	13.76	13.78	13.74	13.75
2830	NASDAQ	MGRC	Mon, Aug 18, 2003	13.61	13.79	13.54	13.73
2829	NASDAQ	MGRC	Fri, Aug 15, 2003	13.54	13.75	13.54	13.64
2828	NASDAQ	MGRC	Thu, Aug 14, 2003	13.42	13.65	13.18	13.65
2827	NASDAQ	MGRC	Wed, Aug 13, 2003	13.35	13.41	13.17	13.31
2826	NASDAQ	MGRC	Tue, Aug 12, 2003	13.50	13.50	13.42	13.50
2825	NASDAQ	MGRC	Mon, Aug 11, 2003	13.50	13.53	13.40	13.50
2824	NASDAQ	MGRC	Fri, Aug 8, 2003	13.21	13.53	13.08	13.49
2823	NASDAQ	MGRC	Thu, Aug 7, 2003	13.13	13.38	12.90	13.38
2822	NASDAQ	MGRC	Wed, Aug 6, 2003	13.06	13.28	13.00	13.17
2821	NASDAQ	MGRC	Tue, Aug 5, 2003	13.20	13.40	13.05	13.14
2820	NASDAQ	MGRC	Mon, Aug 4, 2003	13.44	13.59	13.10	13.24
2819	NASDAQ	MGRC	Fri, Aug 1, 2003	13.71	13.71	13.19	13.38
2818	NASDAQ	MGRC	Thu, Jul 31, 2003	13.02	13.59	13.01	13.58
2817	NASDAQ	MGRC	Wed, Jul 30, 2003	13.49	13.57	13.17	13.57
2816	NASDAQ	MGRC	Tue, Jul 29, 2003	13.45	13.54	13.31	13.54
2815	NASDAQ	MGRC	Mon, Jul 28, 2003	13.50	13.50	13.25	13.42
2814	NASDAQ	MGRC	Fri, Jul 25, 2003	13.45	13.50	13.25	13.40
2813	NASDAQ	MGRC	Thu, Jul 24, 2003	13.45	13.45	13.28	13.36
2812	NASDAQ	MGRC	Wed, Jul 23, 2003	13.46	13.50	13.31	13.38
2811	NASDAQ	MGRC	Tue, Jul 22, 2003	13.28	13.50	13.09	13.49
2810	NASDAQ	MGRC	Mon, Jul 21, 2003	13.59	13.59	13.11	13.40
2809	NASDAQ	MGRC	Fri, Jul 18, 2003	13.49	13.68	13.36	13.46
2808	NASDAQ	MGRC	Thu, Jul 17, 2003	13.67	13.83	13.53	13.63
2807	NASDAQ	MGRC	Wed, Jul 16, 2003	13.53	13.83	13.05	13.83
2806	NASDAQ	MGRC	Tue, Jul 15, 2003	13.88	13.90	13.64	13.76
2805	NASDAQ	MGRC	Mon, Jul 14, 2003	13.90	13.90	13.77	13.87
2804	NASDAQ	MGRC	Fri, Jul 11, 2003	13.38	13.90	13.26	13.87
2803	NASDAQ	MGRC	Thu, Jul 10, 2003	13.88	13.89	13.65	13.69
2802	NASDAQ	MGRC	Wed, Jul 9, 2003	13.70	13.85	13.56	13.84
2801	NASDAQ	MGRC	Tue, Jul 8, 2003	13.87	13.88	13.65	13.75
2800	NASDAQ	MGRC	Mon, Jul 7, 2003	13.83	13.98	13.46	13.87
2799	NASDAQ	MGRC	Thu, Jul 3, 2003	13.74	13.89	13.49	13.53
2798	NASDAQ	MGRC	Wed, Jul 2, 2003	13.69	13.88	13.62	13.76
2797	NASDAQ	MGRC	Tue, Jul 1, 2003	13.42	13.71	13.42	13.65
2796	NASDAQ	MGRC	Mon, Jun 30, 2003	13.79	13.79	13.15	13.37
2795	NASDAQ	MGRC	Fri, Jun 27, 2003	13.25	13.82	13.25	13.37
2794	NASDAQ	MGRC	Thu, Jun 26, 2003	13.09	13.30	12.83	13.16
2793	NASDAQ	MGRC	Wed, Jun 25, 2003	12.88	13.00	12.50	12.94
2792	NASDAQ	MGRC	Tue, Jun 24, 2003	12.86	13.02	12.78	12.99
2791	NASDAQ	MGRC	Mon, Jun 23, 2003	13.38	13.38	12.80	13.00
2790	NASDAQ	MGRC	Fri, Jun 20, 2003	13.66	13.66	12.99	13.19
2789	NASDAQ	MGRC	Thu, Jun 19, 2003	13.24	13.60	13.00	13.28
2788	NASDAQ	MGRC	Wed, Jun 18, 2003	13.44	13.76	13.21	13.39
2787	NASDAQ	MGRC	Tue, Jun 17, 2003	13.42	13.80	13.25	13.45
2786	NASDAQ	MGRC	Mon, Jun 16, 2003	14.00	14.00	13.40	13.48
2785	NASDAQ	MGRC	Fri, Jun 13, 2003	13.75	13.80	13.64	13.67
2784	NASDAQ	MGRC	Thu, Jun 12, 2003	13.63	13.89	13.51	13.63
2783	NASDAQ	MGRC	Wed, Jun 11, 2003	13.62	13.62	13.49	13.58
2782	NASDAQ	MGRC	Tue, Jun 10, 2003	13.52	13.60	13.48	13.53
2781	NASDAQ	MGRC	Mon, Jun 9, 2003	13.50	13.56	13.30	13.44
2780	NASDAQ	MGRC	Fri, Jun 6, 2003	13.25	13.50	13.20	13.47
2779	NASDAQ	MGRC	Thu, Jun 5, 2003	13.25	13.35	13.25	13.32
2778	NASDAQ	MGRC	Wed, Jun 4, 2003	13.10	13.25	13.10	13.23
2777	NASDAQ	MGRC	Tue, Jun 3, 2003	13.07	13.17	13.00	13.08
2776	NASDAQ	MGRC	Mon, Jun 2, 2003	12.95	13.02	12.89	12.98
2775	NASDAQ	MGRC	Fri, May 30, 2003	12.99	13.08	12.79	12.95
2774	NASDAQ	MGRC	Thu, May 29, 2003	13.07	13.07	12.86	12.93
2773	NASDAQ	MGRC	Wed, May 28, 2003	12.93	13.01	12.55	12.78
2772	NASDAQ	MGRC	Tue, May 27, 2003	13.00	13.00	12.85	12.93
2771	NASDAQ	MGRC	Fri, May 23, 2003	12.74	12.75	12.66	12.75
2770	NASDAQ	MGRC	Thu, May 22, 2003	12.50	12.93	12.50	12.73
2769	NASDAQ	MGRC	Wed, May 21, 2003	12.50	12.58	12.50	12.56
2768	NASDAQ	MGRC	Tue, May 20, 2003	12.50	12.60	12.50	12.51
2767	NASDAQ	MGRC	Mon, May 19, 2003	12.55	12.58	12.50	12.50
2766	NASDAQ	MGRC	Fri, May 16, 2003	12.59	12.60	12.50	12.50
2765	NASDAQ	MGRC	Thu, May 15, 2003	12.57	12.58	12.48	12.53
2764	NASDAQ	MGRC	Wed, May 14, 2003	12.58	12.60	12.51	12.53
2763	NASDAQ	MGRC	Tue, May 13, 2003	12.57	12.58	12.44	12.58
2762	NASDAQ	MGRC	Mon, May 12, 2003	12.49	12.58	12.46	12.58
2761	NASDAQ	MGRC	Fri, May 9, 2003	12.50	12.61	12.28	12.36
2760	NASDAQ	MGRC	Thu, May 8, 2003	12.33	12.49	12.26	12.35
2759	NASDAQ	MGRC	Wed, May 7, 2003	12.58	12.58	12.38	12.41
2758	NASDAQ	MGRC	Tue, May 6, 2003	12.34	12.63	12.10	12.58
2757	NASDAQ	MGRC	Mon, May 5, 2003	12.31	12.50	12.09	12.34
2756	NASDAQ	MGRC	Fri, May 2, 2003	12.38	12.47	12.20	12.44
2755	NASDAQ	MGRC	Thu, May 1, 2003	12.26	12.45	12.24	12.25
2754	NASDAQ	MGRC	Wed, Apr 30, 2003	12.13	12.38	12.13	12.38
2753	NASDAQ	MGRC	Tue, Apr 29, 2003	11.80	12.44	11.73	12.13
2752	NASDAQ	MGRC	Mon, Apr 28, 2003	11.78	11.80	11.73	11.80
2751	NASDAQ	MGRC	Fri, Apr 25, 2003	11.76	11.77	11.54	11.68
2750	NASDAQ	MGRC	Thu, Apr 24, 2003	11.75	11.78	11.47	11.68
2749	NASDAQ	MGRC	Wed, Apr 23, 2003	11.75	11.75	11.73	11.75
2748	NASDAQ	MGRC	Tue, Apr 22, 2003	11.46	11.80	11.46	11.69
2747	NASDAQ	MGRC	Mon, Apr 21, 2003	11.50	11.64	11.50	11.59
2746	NASDAQ	MGRC	Thu, Apr 17, 2003	11.75	11.80	11.34	11.48
2745	NASDAQ	MGRC	Wed, Apr 16, 2003	11.55	11.55	11.01	11.50
2744	NASDAQ	MGRC	Tue, Apr 15, 2003	11.30	11.64	11.24	11.55
2743	NASDAQ	MGRC	Mon, Apr 14, 2003	11.58	11.59	11.10	11.50
2742	NASDAQ	MGRC	Fri, Apr 11, 2003	11.64	11.73	11.35	11.52
2741	NASDAQ	MGRC	Thu, Apr 10, 2003	11.55	11.85	11.54	11.60
2740	NASDAQ	MGRC	Wed, Apr 9, 2003	11.60	11.80	11.30	11.42
2739	NASDAQ	MGRC	Tue, Apr 8, 2003	11.57	11.63	11.55	11.63
2738	NASDAQ	MGRC	Mon, Apr 7, 2003	11.50	11.88	11.45	11.62
2737	NASDAQ	MGRC	Fri, Apr 4, 2003	11.41	11.48	11.34	11.46
2736	NASDAQ	MGRC	Thu, Apr 3, 2003	11.43	11.50	11.20	11.39
2735	NASDAQ	MGRC	Wed, Apr 2, 2003	11.21	11.37	10.97	11.34
2734	NASDAQ	MGRC	Tue, Apr 1, 2003	11.38	11.45	11.01	11.29
2733	NASDAQ	MGRC	Mon, Mar 31, 2003	11.22	11.50	11.14	11.30
2732	NASDAQ	MGRC	Fri, Mar 28, 2003	11.43	11.50	11.30	11.30
2731	NASDAQ	MGRC	Thu, Mar 27, 2003	11.48	11.55	11.28	11.38
2730	NASDAQ	MGRC	Wed, Mar 26, 2003	11.71	11.71	11.32	11.52
2729	NASDAQ	MGRC	Tue, Mar 25, 2003	11.67	11.70	11.52	11.64
2728	NASDAQ	MGRC	Mon, Mar 24, 2003	11.75	11.80	11.65	11.67
2727	NASDAQ	MGRC	Fri, Mar 21, 2003	11.72	11.90	11.56	11.79
2726	NASDAQ	MGRC	Thu, Mar 20, 2003	11.33	11.79	11.33	11.74
2725	NASDAQ	MGRC	Wed, Mar 19, 2003	11.45	11.65	11.45	11.65
2724	NASDAQ	MGRC	Tue, Mar 18, 2003	10.90	11.50	10.90	11.50
2723	NASDAQ	MGRC	Mon, Mar 17, 2003	11.05	11.50	11.05	11.41
2722	NASDAQ	MGRC	Fri, Mar 14, 2003	11.06	11.50	11.06	11.41
2721	NASDAQ	MGRC	Thu, Mar 13, 2003	11.21	11.35	11.10	11.25
2720	NASDAQ	MGRC	Wed, Mar 12, 2003	11.10	11.20	10.80	11.20
2719	NASDAQ	MGRC	Tue, Mar 11, 2003	10.83	11.25	10.83	11.21
2718	NASDAQ	MGRC	Mon, Mar 10, 2003	11.32	11.44	10.89	11.15
2717	NASDAQ	MGRC	Fri, Mar 7, 2003	11.41	11.50	11.06	11.45
2716	NASDAQ	MGRC	Thu, Mar 6, 2003	11.27	11.50	11.27	11.47
2715	NASDAQ	MGRC	Wed, Mar 5, 2003	11.50	11.50	11.27	11.50
2714	NASDAQ	MGRC	Tue, Mar 4, 2003	11.39	11.50	11.39	11.49
2713	NASDAQ	MGRC	Mon, Mar 3, 2003	11.50	11.50	11.22	11.36
2712	NASDAQ	MGRC	Fri, Feb 28, 2003	11.52	11.56	11.26	11.30
2711	NASDAQ	MGRC	Thu, Feb 27, 2003	11.41	11.75	11.41	11.47
2710	NASDAQ	MGRC	Wed, Feb 26, 2003	11.01	11.45	11.00	11.44
2709	NASDAQ	MGRC	Tue, Feb 25, 2003	11.02	11.43	10.99	11.43
2708	NASDAQ	MGRC	Mon, Feb 24, 2003	11.14	11.40	11.00	11.15
2707	NASDAQ	MGRC	Fri, Feb 21, 2003	10.95	11.20	10.76	11.13
2706	NASDAQ	MGRC	Thu, Feb 20, 2003	10.97	11.00	10.78	10.91
2705	NASDAQ	MGRC	Wed, Feb 19, 2003	11.12	11.15	10.75	10.97
2704	NASDAQ	MGRC	Tue, Feb 18, 2003	11.43	11.44	10.86	11.38
2703	NASDAQ	MGRC	Fri, Feb 14, 2003	11.42	11.67	11.42	11.49
2702	NASDAQ	MGRC	Thu, Feb 13, 2003	11.07	11.55	11.07	11.50
2701	NASDAQ	MGRC	Wed, Feb 12, 2003	10.95	11.28	10.92	11.20
2700	NASDAQ	MGRC	Tue, Feb 11, 2003	11.02	11.41	11.00	11.00
2699	NASDAQ	MGRC	Mon, Feb 10, 2003	10.94	11.31	10.76	11.31
2698	NASDAQ	MGRC	Fri, Feb 7, 2003	11.23	11.23	10.95	10.95
2697	NASDAQ	MGRC	Thu, Feb 6, 2003	11.25	11.25	10.98	11.05
2696	NASDAQ	MGRC	Wed, Feb 5, 2003	11.37	11.38	11.12	11.25
2695	NASDAQ	MGRC	Tue, Feb 4, 2003	10.99	11.33	10.90	11.33
2694	NASDAQ	MGRC	Mon, Feb 3, 2003	11.53	11.58	10.86	11.11
2693	NASDAQ	MGRC	Fri, Jan 31, 2003	11.82	11.82	11.37	11.53
2692	NASDAQ	MGRC	Thu, Jan 30, 2003	11.81	11.81	11.42	11.64
2691	NASDAQ	MGRC	Wed, Jan 29, 2003	11.75	11.78	11.55	11.78
2690	NASDAQ	MGRC	Tue, Jan 28, 2003	11.92	12.02	11.53	11.75
2689	NASDAQ	MGRC	Mon, Jan 27, 2003	11.88	11.90	11.73	11.73
2688	NASDAQ	MGRC	Fri, Jan 24, 2003	11.82	11.89	11.75	11.83
2687	NASDAQ	MGRC	Thu, Jan 23, 2003	12.00	12.00	11.85	11.92
2686	NASDAQ	MGRC	Wed, Jan 22, 2003	11.97	12.00	11.97	12.00
2685	NASDAQ	MGRC	Tue, Jan 21, 2003	12.00	12.06	11.98	11.99
2684	NASDAQ	MGRC	Fri, Jan 17, 2003	11.85	12.10	11.81	12.10
2683	NASDAQ	MGRC	Thu, Jan 16, 2003	11.90	11.93	11.79	11.80
2682	NASDAQ	MGRC	Wed, Jan 15, 2003	11.89	11.90	11.78	11.88
2681	NASDAQ	MGRC	Tue, Jan 14, 2003	11.76	11.90	11.75	11.88
2680	NASDAQ	MGRC	Mon, Jan 13, 2003	11.75	11.83	11.72	11.80
2679	NASDAQ	MGRC	Fri, Jan 10, 2003	11.73	11.80	11.73	11.80
2678	NASDAQ	MGRC	Thu, Jan 9, 2003	11.82	11.88	11.78	11.83
2677	NASDAQ	MGRC	Wed, Jan 8, 2003	11.84	11.85	11.71	11.76
2676	NASDAQ	MGRC	Tue, Jan 7, 2003	11.85	11.86	11.79	11.83
2675	NASDAQ	MGRC	Mon, Jan 6, 2003	11.85	11.92	11.85	11.92
2674	NASDAQ	MGRC	Fri, Jan 3, 2003	11.80	11.89	11.75	11.89
2673	NASDAQ	MGRC	Thu, Jan 2, 2003	11.63	11.80	11.61	11.80
2672	NASDAQ	MGRC	Tue, Dec 31, 2002	11.63	11.75	11.58	11.58
2671	NASDAQ	MGRC	Mon, Dec 30, 2002	11.63	11.65	11.46	11.60
2670	NASDAQ	MGRC	Fri, Dec 27, 2002	11.72	11.75	11.52	11.63
2669	NASDAQ	MGRC	Thu, Dec 26, 2002	11.71	11.80	11.65	11.74
2668	NASDAQ	MGRC	Tue, Dec 24, 2002	11.75	11.75	11.75	11.75
2667	NASDAQ	MGRC	Mon, Dec 23, 2002	11.70	11.75	11.70	11.75
2666	NASDAQ	MGRC	Fri, Dec 20, 2002	11.63	11.80	11.35	11.75
2665	NASDAQ	MGRC	Thu, Dec 19, 2002	11.50	11.55	11.38	11.47
2664	NASDAQ	MGRC	Wed, Dec 18, 2002	11.37	11.43	11.37	11.40
2663	NASDAQ	MGRC	Tue, Dec 17, 2002	11.53	11.53	11.39	11.50
2662	NASDAQ	MGRC	Mon, Dec 16, 2002	11.23	11.49	11.15	11.49
2661	NASDAQ	MGRC	Fri, Dec 13, 2002	11.42	11.50	11.25	11.25
2660	NASDAQ	MGRC	Thu, Dec 12, 2002	11.43	11.47	11.43	11.47
2659	NASDAQ	MGRC	Wed, Dec 11, 2002	11.34	11.48	11.30	11.48
2658	NASDAQ	MGRC	Tue, Dec 10, 2002	11.29	11.47	11.28	11.35
2657	NASDAQ	MGRC	Mon, Dec 9, 2002	11.61	11.63	11.25	11.29
2656	NASDAQ	MGRC	Fri, Dec 6, 2002	11.51	11.62	11.42	11.58
2655	NASDAQ	MGRC	Thu, Dec 5, 2002	11.49	11.75	11.48	11.55
2654	NASDAQ	MGRC	Wed, Dec 4, 2002	11.69	11.69	11.57	11.64
2653	NASDAQ	MGRC	Tue, Dec 3, 2002	11.65	11.69	11.48	11.68
2652	NASDAQ	MGRC	Mon, Dec 2, 2002	11.75	11.75	11.55	11.67
2651	NASDAQ	MGRC	Fri, Nov 29, 2002	11.40	11.75	11.30	11.74
2650	NASDAQ	MGRC	Wed, Nov 27, 2002	11.33	11.50	11.30	11.50
2649	NASDAQ	MGRC	Tue, Nov 26, 2002	11.33	11.41	11.23	11.32
2648	NASDAQ	MGRC	Mon, Nov 25, 2002	11.25	11.35	11.17	11.24
2647	NASDAQ	MGRC	Fri, Nov 22, 2002	11.25	11.28	11.20	11.26
2646	NASDAQ	MGRC	Thu, Nov 21, 2002	11.20	11.28	11.20	11.28
2645	NASDAQ	MGRC	Wed, Nov 20, 2002	11.21	11.30	11.15	11.25
2644	NASDAQ	MGRC	Tue, Nov 19, 2002	10.99	11.21	10.90	11.11
2643	NASDAQ	MGRC	Mon, Nov 18, 2002	10.86	10.97	10.77	10.93
2642	NASDAQ	MGRC	Fri, Nov 15, 2002	11.25	11.25	10.96	11.20
2641	NASDAQ	MGRC	Thu, Nov 14, 2002	11.25	11.25	10.76	11.25
2640	NASDAQ	MGRC	Wed, Nov 13, 2002	11.10	11.23	11.10	11.13
2639	NASDAQ	MGRC	Tue, Nov 12, 2002	11.00	11.18	10.94	11.18
2638	NASDAQ	MGRC	Mon, Nov 11, 2002	10.98	11.03	10.95	10.99
2637	NASDAQ	MGRC	Fri, Nov 8, 2002	10.99	11.04	10.86	10.95
2636	NASDAQ	MGRC	Thu, Nov 7, 2002	10.84	11.00	10.72	10.94
2635	NASDAQ	MGRC	Wed, Nov 6, 2002	10.92	10.94	10.84	10.94
2634	NASDAQ	MGRC	Tue, Nov 5, 2002	10.95	10.95	10.83	10.90
2633	NASDAQ	MGRC	Mon, Nov 4, 2002	10.98	11.00	10.94	10.98
2632	NASDAQ	MGRC	Fri, Nov 1, 2002	11.00	11.00	10.91	10.95
2631	NASDAQ	MGRC	Thu, Oct 31, 2002	10.96	10.98	10.75	10.98
2630	NASDAQ	MGRC	Wed, Oct 30, 2002	10.90	10.95	10.90	10.93
2629	NASDAQ	MGRC	Tue, Oct 29, 2002	10.90	10.91	10.79	10.90
2628	NASDAQ	MGRC	Mon, Oct 28, 2002	10.90	10.93	10.76	10.90
2627	NASDAQ	MGRC	Fri, Oct 25, 2002	10.89	10.97	10.75	10.97
2626	NASDAQ	MGRC	Thu, Oct 24, 2002	10.90	10.90	10.78	10.78
2625	NASDAQ	MGRC	Wed, Oct 23, 2002	10.72	10.83	10.70	10.83
2624	NASDAQ	MGRC	Tue, Oct 22, 2002	10.70	10.71	10.63	10.63
2623	NASDAQ	MGRC	Mon, Oct 21, 2002	10.54	10.90	10.54	10.71
2622	NASDAQ	MGRC	Fri, Oct 18, 2002	10.64	10.68	10.48	10.48
2621	NASDAQ	MGRC	Thu, Oct 17, 2002	10.59	10.65	10.50	10.64
2620	NASDAQ	MGRC	Wed, Oct 16, 2002	10.68	10.69	10.52	10.56
2619	NASDAQ	MGRC	Tue, Oct 15, 2002	10.64	10.75	10.61	10.68
2618	NASDAQ	MGRC	Mon, Oct 14, 2002	10.41	10.60	10.41	10.58
2617	NASDAQ	MGRC	Fri, Oct 11, 2002	10.14	10.50	10.14	10.50
2616	NASDAQ	MGRC	Thu, Oct 10, 2002	10.43	10.47	10.15	10.37
2615	NASDAQ	MGRC	Wed, Oct 9, 2002	10.49	10.50	10.18	10.27
2614	NASDAQ	MGRC	Tue, Oct 8, 2002	10.42	10.59	10.39	10.50
2613	NASDAQ	MGRC	Mon, Oct 7, 2002	10.28	10.60	10.20	10.25
2612	NASDAQ	MGRC	Fri, Oct 4, 2002	10.33	10.62	10.29	10.38
2611	NASDAQ	MGRC	Thu, Oct 3, 2002	10.30	10.37	10.25	10.35
2610	NASDAQ	MGRC	Wed, Oct 2, 2002	10.27	10.39	10.24	10.25
2609	NASDAQ	MGRC	Tue, Oct 1, 2002	10.05	10.28	10.04	10.27
2608	NASDAQ	MGRC	Mon, Sep 30, 2002	10.16	10.25	10.13	10.19
2607	NASDAQ	MGRC	Fri, Sep 27, 2002	10.20	10.24	10.11	10.15
2606	NASDAQ	MGRC	Thu, Sep 26, 2002	10.01	10.25	10.01	10.25
2605	NASDAQ	MGRC	Wed, Sep 25, 2002	10.01	10.24	10.00	10.24
2604	NASDAQ	MGRC	Tue, Sep 24, 2002	10.12	10.23	10.00	10.13
2603	NASDAQ	MGRC	Mon, Sep 23, 2002	10.12	10.19	10.02	10.13
2602	NASDAQ	MGRC	Fri, Sep 20, 2002	10.50	10.63	9.64	10.07
2601	NASDAQ	MGRC	Thu, Sep 19, 2002	10.29	10.29	10.00	10.09
2600	NASDAQ	MGRC	Wed, Sep 18, 2002	10.45	10.63	10.26	10.28
2599	NASDAQ	MGRC	Tue, Sep 17, 2002	10.50	10.52	10.26	10.26
2598	NASDAQ	MGRC	Mon, Sep 16, 2002	10.43	10.44	10.18	10.18
2597	NASDAQ	MGRC	Fri, Sep 13, 2002	10.31	10.47	10.31	10.43
2596	NASDAQ	MGRC	Thu, Sep 12, 2002	10.22	10.30	10.20	10.27
2595	NASDAQ	MGRC	Wed, Sep 11, 2002	10.33	10.33	10.22	10.22
2594	NASDAQ	MGRC	Tue, Sep 10, 2002	10.17	10.44	10.09	10.29
2593	NASDAQ	MGRC	Mon, Sep 9, 2002	9.89	10.13	9.78	10.09
2592	NASDAQ	MGRC	Fri, Sep 6, 2002	9.83	9.94	9.73	9.94
2591	NASDAQ	MGRC	Thu, Sep 5, 2002	9.66	9.80	9.62	9.75
2590	NASDAQ	MGRC	Wed, Sep 4, 2002	9.63	9.70	9.63	9.70
2589	NASDAQ	MGRC	Tue, Sep 3, 2002	9.58	9.65	9.50	9.63
2588	NASDAQ	MGRC	Fri, Aug 30, 2002	9.65	9.66	9.50	9.66
2587	NASDAQ	MGRC	Thu, Aug 29, 2002	9.63	9.65	9.55	9.65
2586	NASDAQ	MGRC	Wed, Aug 28, 2002	9.50	9.65	9.50	9.63
2585	NASDAQ	MGRC	Tue, Aug 27, 2002	9.65	9.68	9.60	9.63
2584	NASDAQ	MGRC	Mon, Aug 26, 2002	9.58	9.65	9.55	9.65
2583	NASDAQ	MGRC	Fri, Aug 23, 2002	9.60	9.65	9.53	9.59
2582	NASDAQ	MGRC	Thu, Aug 22, 2002	9.55	9.60	9.55	9.60
2581	NASDAQ	MGRC	Wed, Aug 21, 2002	9.50	9.60	9.45	9.60
2580	NASDAQ	MGRC	Tue, Aug 20, 2002	9.58	9.62	9.51	9.52
2579	NASDAQ	MGRC	Mon, Aug 19, 2002	9.50	9.60	9.46	9.58
2578	NASDAQ	MGRC	Fri, Aug 16, 2002	9.38	9.50	9.32	9.50
2577	NASDAQ	MGRC	Thu, Aug 15, 2002	9.45	9.50	9.38	9.40
2576	NASDAQ	MGRC	Wed, Aug 14, 2002	9.33	9.45	9.33	9.45
2575	NASDAQ	MGRC	Tue, Aug 13, 2002	9.38	9.55	9.36	9.45
2574	NASDAQ	MGRC	Mon, Aug 12, 2002	9.28	9.50	9.23	9.48
2573	NASDAQ	MGRC	Fri, Aug 9, 2002	9.50	9.50	8.61	9.41
2572	NASDAQ	MGRC	Thu, Aug 8, 2002	9.98	10.05	9.86	9.90
2571	NASDAQ	MGRC	Wed, Aug 7, 2002	10.23	10.23	10.00	10.05
2570	NASDAQ	MGRC	Tue, Aug 6, 2002	10.08	10.25	10.08	10.13
2569	NASDAQ	MGRC	Mon, Aug 5, 2002	9.96	10.25	9.96	10.08
2568	NASDAQ	MGRC	Fri, Aug 2, 2002	9.93	10.23	9.93	10.12
2567	NASDAQ	MGRC	Thu, Aug 1, 2002	9.80	10.05	9.63	10.05
2566	NASDAQ	MGRC	Wed, Jul 31, 2002	10.54	10.54	9.73	9.85
2565	NASDAQ	MGRC	Tue, Jul 30, 2002	10.63	10.77	10.49	10.52
2564	NASDAQ	MGRC	Mon, Jul 29, 2002	11.38	11.38	10.62	10.62
2563	NASDAQ	MGRC	Fri, Jul 26, 2002	10.92	11.20	10.73	10.85
2562	NASDAQ	MGRC	Thu, Jul 25, 2002	11.71	11.77	10.93	10.93
2561	NASDAQ	MGRC	Wed, Jul 24, 2002	11.46	11.59	10.93	11.59
2560	NASDAQ	MGRC	Tue, Jul 23, 2002	11.97	11.97	11.50	11.75
2559	NASDAQ	MGRC	Mon, Jul 22, 2002	11.87	11.99	11.87	11.93
2558	NASDAQ	MGRC	Fri, Jul 19, 2002	12.01	12.16	11.86	11.95
2557	NASDAQ	MGRC	Thu, Jul 18, 2002	12.30	12.30	11.98	12.01
2556	NASDAQ	MGRC	Wed, Jul 17, 2002	12.23	12.24	12.13	12.24
2555	NASDAQ	MGRC	Tue, Jul 16, 2002	12.25	12.25	12.07	12.23
2554	NASDAQ	MGRC	Mon, Jul 15, 2002	12.18	12.25	12.14	12.25
2553	NASDAQ	MGRC	Fri, Jul 12, 2002	12.22	12.25	12.07	12.18
2552	NASDAQ	MGRC	Thu, Jul 11, 2002	12.13	12.22	12.13	12.22
2551	NASDAQ	MGRC	Wed, Jul 10, 2002	12.29	12.41	12.16	12.16
2550	NASDAQ	MGRC	Tue, Jul 9, 2002	12.31	12.34	12.29	12.31
2549	NASDAQ	MGRC	Mon, Jul 8, 2002	12.13	12.31	12.13	12.30
2548	NASDAQ	MGRC	Fri, Jul 5, 2002	11.99	12.30	11.99	12.30
2547	NASDAQ	MGRC	Wed, Jul 3, 2002	12.19	12.30	12.00	12.30
2546	NASDAQ	MGRC	Tue, Jul 2, 2002	11.88	12.36	11.88	12.35
2545	NASDAQ	MGRC	Mon, Jul 1, 2002	12.81	12.81	11.78	12.23
2544	NASDAQ	MGRC	Fri, Jun 28, 2002	12.80	13.02	12.76	12.96
2543	NASDAQ	MGRC	Thu, Jun 27, 2002	12.75	12.78	12.71	12.75
2542	NASDAQ	MGRC	Wed, Jun 26, 2002	12.68	12.80	12.68	12.76
2541	NASDAQ	MGRC	Tue, Jun 25, 2002	12.80	12.83	12.75	12.80
2540	NASDAQ	MGRC	Mon, Jun 24, 2002	12.83	12.88	12.75	12.83
2539	NASDAQ	MGRC	Fri, Jun 21, 2002	12.78	12.80	12.73	12.80
2538	NASDAQ	MGRC	Thu, Jun 20, 2002	12.50	12.93	12.50	12.72
2537	NASDAQ	MGRC	Wed, Jun 19, 2002	12.65	12.68	12.27	12.63
2536	NASDAQ	MGRC	Tue, Jun 18, 2002	12.85	12.95	12.39	12.80
2535	NASDAQ	MGRC	Mon, Jun 17, 2002	12.63	13.00	12.62	12.98
2534	NASDAQ	MGRC	Fri, Jun 14, 2002	13.00	13.00	12.64	12.96
2533	NASDAQ	MGRC	Thu, Jun 13, 2002	12.75	13.05	12.75	13.00
2532	NASDAQ	MGRC	Wed, Jun 12, 2002	13.00	13.02	12.83	12.99
2531	NASDAQ	MGRC	Tue, Jun 11, 2002	13.00	13.01	12.88	12.99
2530	NASDAQ	MGRC	Mon, Jun 10, 2002	12.99	13.00	12.74	13.00
2529	NASDAQ	MGRC	Fri, Jun 7, 2002	12.86	12.87	12.75	12.75
2528	NASDAQ	MGRC	Thu, Jun 6, 2002	13.05	13.05	12.86	12.86
2527	NASDAQ	MGRC	Wed, Jun 5, 2002	13.19	13.19	13.02	13.08
2526	NASDAQ	MGRC	Tue, Jun 4, 2002	13.00	13.10	12.95	13.10
2525	NASDAQ	MGRC	Mon, Jun 3, 2002	13.49	13.49	12.88	13.00
2524	NASDAQ	MGRC	Fri, May 31, 2002	13.73	13.78	13.53	13.67
2523	NASDAQ	MGRC	Thu, May 30, 2002	13.68	13.75	13.58	13.67
2522	NASDAQ	MGRC	Wed, May 29, 2002	13.60	13.73	13.58	13.73
2521	NASDAQ	MGRC	Tue, May 28, 2002	13.58	13.70	13.57	13.68
2520	NASDAQ	MGRC	Fri, May 24, 2002	13.50	13.70	13.48	13.58
2519	NASDAQ	MGRC	Thu, May 23, 2002	13.48	13.83	13.41	13.52
2518	NASDAQ	MGRC	Wed, May 22, 2002	13.31	13.58	13.31	13.48
2517	NASDAQ	MGRC	Tue, May 21, 2002	13.50	13.54	13.05	13.30
2516	NASDAQ	MGRC	Mon, May 20, 2002	13.50	13.53	13.36	13.36
2515	NASDAQ	MGRC	Fri, May 17, 2002	13.03	13.54	13.03	13.50
2514	NASDAQ	MGRC	Thu, May 16, 2002	13.00	13.23	13.00	13.23
2513	NASDAQ	MGRC	Wed, May 15, 2002	13.47	13.47	12.47	13.00
2512	NASDAQ	MGRC	Tue, May 14, 2002	13.50	13.55	13.47	13.52
2511	NASDAQ	MGRC	Mon, May 13, 2002	13.60	13.60	13.45	13.50
2510	NASDAQ	MGRC	Fri, May 10, 2002	13.40	13.65	13.35	13.63
2509	NASDAQ	MGRC	Thu, May 9, 2002	13.70	13.70	13.60	13.61
2508	NASDAQ	MGRC	Wed, May 8, 2002	13.76	13.77	13.42	13.74
2507	NASDAQ	MGRC	Tue, May 7, 2002	13.53	13.77	13.53	13.77
2506	NASDAQ	MGRC	Mon, May 6, 2002	13.83	13.89	13.63	13.79
2505	NASDAQ	MGRC	Fri, May 3, 2002	13.68	13.88	13.53	13.84
2504	NASDAQ	MGRC	Thu, May 2, 2002	14.07	14.07	13.75	13.86
2503	NASDAQ	MGRC	Wed, May 1, 2002	13.29	13.98	13.28	13.87
2502	NASDAQ	MGRC	Tue, Apr 30, 2002	12.94	13.29	12.92	13.28
2501	NASDAQ	MGRC	Mon, Apr 29, 2002	13.00	13.02	12.91	12.95
2500	NASDAQ	MGRC	Fri, Apr 26, 2002	13.18	13.18	12.95	13.00
2499	NASDAQ	MGRC	Thu, Apr 25, 2002	14.06	14.06	13.01	13.25
2498	NASDAQ	MGRC	Wed, Apr 24, 2002	14.45	14.45	14.10	14.23
2497	NASDAQ	MGRC	Tue, Apr 23, 2002	14.71	14.83	14.50	14.56
2496	NASDAQ	MGRC	Mon, Apr 22, 2002	14.78	14.90	14.75	14.75
2495	NASDAQ	MGRC	Fri, Apr 19, 2002	15.03	15.03	14.85	15.00
2494	NASDAQ	MGRC	Thu, Apr 18, 2002	15.08	15.08	14.93	15.00
2493	NASDAQ	MGRC	Wed, Apr 17, 2002	15.13	15.18	14.95	15.00
2492	NASDAQ	MGRC	Tue, Apr 16, 2002	15.05	15.05	14.81	15.02
2491	NASDAQ	MGRC	Mon, Apr 15, 2002	14.93	15.05	14.85	15.00
2490	NASDAQ	MGRC	Fri, Apr 12, 2002	14.86	15.00	14.80	14.92
2489	NASDAQ	MGRC	Thu, Apr 11, 2002	15.10	15.10	14.63	14.81
2488	NASDAQ	MGRC	Wed, Apr 10, 2002	15.05	15.05	14.91	15.00
2487	NASDAQ	MGRC	Tue, Apr 9, 2002	15.13	15.15	15.00	15.03
2486	NASDAQ	MGRC	Mon, Apr 8, 2002	14.95	15.13	14.95	15.13
2485	NASDAQ	MGRC	Fri, Apr 5, 2002	15.22	15.22	14.97	14.98
2484	NASDAQ	MGRC	Thu, Apr 4, 2002	15.00	15.23	15.00	15.23
2483	NASDAQ	MGRC	Wed, Apr 3, 2002	15.30	15.30	14.92	15.18
2482	NASDAQ	MGRC	Tue, Apr 2, 2002	15.08	15.58	14.87	15.03
2481	NASDAQ	MGRC	Mon, Apr 1, 2002	15.26	15.26	15.13	15.25
2480	NASDAQ	MGRC	Thu, Mar 28, 2002	15.41	15.41	15.25	15.38
2479	NASDAQ	MGRC	Wed, Mar 27, 2002	15.50	15.50	15.15	15.36
2478	NASDAQ	MGRC	Tue, Mar 26, 2002	15.48	15.48	15.32	15.38
2477	NASDAQ	MGRC	Mon, Mar 25, 2002	15.45	15.51	15.44	15.51
2476	NASDAQ	MGRC	Fri, Mar 22, 2002	15.49	15.55	15.44	15.44
2475	NASDAQ	MGRC	Thu, Mar 21, 2002	15.60	15.60	15.48	15.50
2474	NASDAQ	MGRC	Wed, Mar 20, 2002	15.63	15.70	15.63	15.65
2473	NASDAQ	MGRC	Tue, Mar 19, 2002	15.50	15.69	15.50	15.60
2472	NASDAQ	MGRC	Mon, Mar 18, 2002	15.35	15.58	15.35	15.58
2471	NASDAQ	MGRC	Fri, Mar 15, 2002	14.79	15.47	14.79	15.47
2470	NASDAQ	MGRC	Thu, Mar 14, 2002	15.79	15.79	15.26	15.51
2469	NASDAQ	MGRC	Wed, Mar 13, 2002	15.75	15.80	15.58	15.73
2468	NASDAQ	MGRC	Tue, Mar 12, 2002	15.75	15.76	14.91	15.75
2467	NASDAQ	MGRC	Mon, Mar 11, 2002	15.88	15.97	15.75	15.83
2466	NASDAQ	MGRC	Fri, Mar 8, 2002	15.64	15.88	15.55	15.88
2465	NASDAQ	MGRC	Thu, Mar 7, 2002	15.52	15.73	15.39	15.65
2464	NASDAQ	MGRC	Wed, Mar 6, 2002	15.25	15.70	15.25	15.55
2463	NASDAQ	MGRC	Tue, Mar 5, 2002	15.35	15.35	15.08	15.10
2462	NASDAQ	MGRC	Mon, Mar 4, 2002	14.83	15.53	14.83	15.30
2461	NASDAQ	MGRC	Fri, Mar 1, 2002	14.73	14.78	14.65	14.75
2460	NASDAQ	MGRC	Thu, Feb 28, 2002	14.61	14.78	14.58	14.68
2459	NASDAQ	MGRC	Wed, Feb 27, 2002	14.67	14.75	14.38	14.63
2458	NASDAQ	MGRC	Tue, Feb 26, 2002	14.65	14.70	14.54	14.54
2457	NASDAQ	MGRC	Mon, Feb 25, 2002	14.50	14.75	14.21	14.54
2456	NASDAQ	MGRC	Fri, Feb 22, 2002	14.28	14.50	14.25	14.38
2455	NASDAQ	MGRC	Thu, Feb 21, 2002	14.66	14.75	14.15	14.38
2454	NASDAQ	MGRC	Wed, Feb 20, 2002	14.50	14.75	14.50	14.75
2453	NASDAQ	MGRC	Tue, Feb 19, 2002	14.45	14.57	14.30	14.57
2452	NASDAQ	MGRC	Fri, Feb 15, 2002	14.39	14.40	14.30	14.38
2451	NASDAQ	MGRC	Thu, Feb 14, 2002	14.58	14.58	14.38	14.40
2450	NASDAQ	MGRC	Wed, Feb 13, 2002	14.63	14.75	14.43	14.58
2449	NASDAQ	MGRC	Tue, Feb 12, 2002	14.68	14.75	14.49	14.63
2448	NASDAQ	MGRC	Mon, Feb 11, 2002	14.68	14.93	14.59	14.90
2447	NASDAQ	MGRC	Fri, Feb 8, 2002	14.80	14.85	14.45	14.80
2446	NASDAQ	MGRC	Thu, Feb 7, 2002	14.50	14.81	14.43	14.80
2445	NASDAQ	MGRC	Wed, Feb 6, 2002	14.63	14.88	14.50	14.75
2444	NASDAQ	MGRC	Tue, Feb 5, 2002	14.75	15.00	13.95	14.38
2443	NASDAQ	MGRC	Mon, Feb 4, 2002	16.51	16.53	14.88	15.38
2442	NASDAQ	MGRC	Fri, Feb 1, 2002	16.65	16.74	16.65	16.73
2441	NASDAQ	MGRC	Thu, Jan 31, 2002	16.15	17.00	16.06	16.75
2440	NASDAQ	MGRC	Wed, Jan 30, 2002	15.48	16.10	14.43	16.02
2439	NASDAQ	MGRC	Tue, Jan 29, 2002	16.74	16.74	15.45	15.75
2438	NASDAQ	MGRC	Mon, Jan 28, 2002	17.45	17.50	16.76	16.86
2437	NASDAQ	MGRC	Fri, Jan 25, 2002	17.38	17.88	17.11	17.51
2436	NASDAQ	MGRC	Thu, Jan 24, 2002	17.48	17.73	17.00	17.50
2435	NASDAQ	MGRC	Wed, Jan 23, 2002	17.96	17.96	16.82	17.50
2434	NASDAQ	MGRC	Tue, Jan 22, 2002	18.60	18.75	17.91	17.99
2433	NASDAQ	MGRC	Fri, Jan 18, 2002	18.25	18.38	17.98	18.33
2432	NASDAQ	MGRC	Thu, Jan 17, 2002	18.50	18.55	17.97	18.43
2431	NASDAQ	MGRC	Wed, Jan 16, 2002	18.51	18.59	18.46	18.50
2430	NASDAQ	MGRC	Tue, Jan 15, 2002	18.72	18.72	18.43	18.50
2429	NASDAQ	MGRC	Mon, Jan 14, 2002	18.73	18.96	18.73	18.80
2428	NASDAQ	MGRC	Fri, Jan 11, 2002	18.82	18.82	18.72	18.75
2427	NASDAQ	MGRC	Thu, Jan 10, 2002	18.80	18.85	18.80	18.82
2426	NASDAQ	MGRC	Wed, Jan 9, 2002	18.72	18.89	18.72	18.80
2425	NASDAQ	MGRC	Tue, Jan 8, 2002	18.70	18.75	18.70	18.73
2424	NASDAQ	MGRC	Mon, Jan 7, 2002	18.74	18.75	18.68	18.74
2423	NASDAQ	MGRC	Fri, Jan 4, 2002	18.75	18.78	18.74	18.74
2422	NASDAQ	MGRC	Thu, Jan 3, 2002	18.75	18.77	18.74	18.74
2421	NASDAQ	MGRC	Wed, Jan 2, 2002	18.76	18.77	18.75	18.75
2420	NASDAQ	MGRC	Mon, Dec 31, 2001	18.77	18.78	18.76	18.76
2419	NASDAQ	MGRC	Fri, Dec 28, 2001	18.76	18.78	18.76	18.76
2418	NASDAQ	MGRC	Thu, Dec 27, 2001	18.78	18.81	18.75	18.76
2417	NASDAQ	MGRC	Wed, Dec 26, 2001	18.77	18.77	18.76	18.77
2416	NASDAQ	MGRC	Mon, Dec 24, 2001	18.76	18.78	18.76	18.76
2415	NASDAQ	MGRC	Fri, Dec 21, 2001	18.76	18.76	18.75	18.76
2414	NASDAQ	MGRC	Thu, Dec 20, 2001	18.73	18.85	18.73	18.75
2413	NASDAQ	MGRC	Wed, Dec 19, 2001	12.20	12.50	12.20	12.49
2412	NASDAQ	MGRC	Tue, Dec 18, 2001	12.20	12.50	12.02	12.49
2411	NASDAQ	MGRC	Mon, Dec 17, 2001	12.45	12.74	12.22	12.53
2410	NASDAQ	MGRC	Fri, Dec 14, 2001	12.50	12.79	12.07	12.49
2409	NASDAQ	MGRC	Thu, Dec 13, 2001	12.50	12.50	11.48	12.40
2408	NASDAQ	MGRC	Wed, Dec 12, 2001	12.42	12.50	12.42	12.50
2407	NASDAQ	MGRC	Tue, Dec 11, 2001	12.38	12.38	11.83	12.00
2406	NASDAQ	MGRC	Mon, Dec 10, 2001	12.13	12.18	11.93	11.93
2405	NASDAQ	MGRC	Fri, Dec 7, 2001	12.46	12.50	12.13	12.13
2404	NASDAQ	MGRC	Thu, Dec 6, 2001	12.39	12.75	12.16	12.50
2403	NASDAQ	MGRC	Wed, Dec 5, 2001	12.63	12.79	12.30	12.79
2402	NASDAQ	MGRC	Tue, Dec 4, 2001	12.75	12.78	12.60	12.60
2401	NASDAQ	MGRC	Mon, Dec 3, 2001	12.79	12.79	12.79	12.79
2400	NASDAQ	MGRC	Fri, Nov 30, 2001	12.79	12.79	12.46	12.79
2399	NASDAQ	MGRC	Thu, Nov 29, 2001	12.63	12.79	12.49	12.79
2398	NASDAQ	MGRC	Wed, Nov 28, 2001	12.63	12.80	12.38	12.75
2397	NASDAQ	MGRC	Tue, Nov 27, 2001	12.78	12.92	12.76	12.78
2396	NASDAQ	MGRC	Mon, Nov 26, 2001	12.93	12.93	12.30	12.78
2395	NASDAQ	MGRC	Fri, Nov 23, 2001	12.80	13.00	12.71	12.79
2394	NASDAQ	MGRC	Wed, Nov 21, 2001	12.75	12.83	12.13	12.83
2393	NASDAQ	MGRC	Tue, Nov 20, 2001	12.75	12.88	12.66	12.78
2392	NASDAQ	MGRC	Mon, Nov 19, 2001	12.75	12.75	12.71	12.72
2391	NASDAQ	MGRC	Fri, Nov 16, 2001	12.75	12.75	12.39	12.75
2390	NASDAQ	MGRC	Thu, Nov 15, 2001	12.63	12.78	12.46	12.78
2389	NASDAQ	MGRC	Wed, Nov 14, 2001	12.71	12.71	12.45	12.63
2388	NASDAQ	MGRC	Tue, Nov 13, 2001	12.45	12.70	12.45	12.51
2387	NASDAQ	MGRC	Mon, Nov 12, 2001	12.54	12.56	12.42	12.50
2386	NASDAQ	MGRC	Fri, Nov 9, 2001	12.40	12.63	12.40	12.53
2385	NASDAQ	MGRC	Thu, Nov 8, 2001	12.55	12.75	12.41	12.62
2384	NASDAQ	MGRC	Wed, Nov 7, 2001	12.63	12.82	12.38	12.75
2383	NASDAQ	MGRC	Tue, Nov 6, 2001	12.25	12.61	12.25	12.61
2382	NASDAQ	MGRC	Mon, Nov 5, 2001	12.26	12.63	12.26	12.63
2381	NASDAQ	MGRC	Fri, Nov 2, 2001	12.38	12.50	12.38	12.40
2380	NASDAQ	MGRC	Thu, Nov 1, 2001	12.74	12.74	12.32	12.32
2379	NASDAQ	MGRC	Wed, Oct 31, 2001	12.74	12.74	12.19	12.63
2378	NASDAQ	MGRC	Tue, Oct 30, 2001	12.28	12.74	11.85	12.74
2377	NASDAQ	MGRC	Mon, Oct 29, 2001	12.75	12.75	11.97	12.28
2376	NASDAQ	MGRC	Fri, Oct 26, 2001	12.48	12.74	12.35	12.37
2375	NASDAQ	MGRC	Thu, Oct 25, 2001	11.51	12.40	11.51	12.40
2374	NASDAQ	MGRC	Wed, Oct 24, 2001	11.85	12.25	11.49	12.25
2373	NASDAQ	MGRC	Tue, Oct 23, 2001	11.75	12.05	11.35	12.05
2372	NASDAQ	MGRC	Mon, Oct 22, 2001	12.10	12.20	11.18	12.00
2371	NASDAQ	MGRC	Fri, Oct 19, 2001	11.83	12.19	11.08	12.00
2370	NASDAQ	MGRC	Thu, Oct 18, 2001	12.75	12.75	11.84	12.19
2369	NASDAQ	MGRC	Wed, Oct 17, 2001	12.65	12.75	11.58	12.70
2368	NASDAQ	MGRC	Tue, Oct 16, 2001	12.05	12.70	11.61	12.63
2367	NASDAQ	MGRC	Mon, Oct 15, 2001	11.63	12.10	11.50	12.00
2366	NASDAQ	MGRC	Fri, Oct 12, 2001	11.62	12.05	11.62	12.05
2365	NASDAQ	MGRC	Thu, Oct 11, 2001	10.98	12.03	10.50	12.03
2364	NASDAQ	MGRC	Wed, Oct 10, 2001	10.94	11.37	10.15	10.98
2363	NASDAQ	MGRC	Tue, Oct 9, 2001	10.01	10.89	10.01	10.89
2362	NASDAQ	MGRC	Mon, Oct 8, 2001	10.18	10.61	10.09	10.59
2361	NASDAQ	MGRC	Fri, Oct 5, 2001	10.55	10.55	10.28	10.34
2360	NASDAQ	MGRC	Thu, Oct 4, 2001	10.82	10.95	10.49	10.74
2359	NASDAQ	MGRC	Wed, Oct 3, 2001	11.30	11.48	10.75	10.76
2358	NASDAQ	MGRC	Tue, Oct 2, 2001	10.75	11.29	10.66	11.29
2357	NASDAQ	MGRC	Mon, Oct 1, 2001	10.50	10.98	10.50	10.96
2356	NASDAQ	MGRC	Fri, Sep 28, 2001	10.39	10.87	10.39	10.76
2355	NASDAQ	MGRC	Thu, Sep 27, 2001	10.98	10.98	10.41	10.65
2354	NASDAQ	MGRC	Wed, Sep 26, 2001	11.29	11.29	10.48	10.98
2353	NASDAQ	MGRC	Tue, Sep 25, 2001	10.95	10.95	10.48	10.53
2352	NASDAQ	MGRC	Mon, Sep 24, 2001	10.66	10.88	10.38	10.61
2351	NASDAQ	MGRC	Fri, Sep 21, 2001	11.90	11.90	10.40	10.40
2350	NASDAQ	MGRC	Thu, Sep 20, 2001	11.90	12.25	11.68	11.68
2349	NASDAQ	MGRC	Wed, Sep 19, 2001	12.02	12.39	12.00	12.39
2348	NASDAQ	MGRC	Tue, Sep 18, 2001	12.32	12.32	12.01	12.31
2347	NASDAQ	MGRC	Mon, Sep 17, 2001	12.03	12.59	12.03	12.38
2346	NASDAQ	MGRC	Mon, Sep 10, 2001	12.38	12.57	12.13	12.48
2345	NASDAQ	MGRC	Fri, Sep 7, 2001	12.13	12.13	12.13	12.13
2344	NASDAQ	MGRC	Thu, Sep 6, 2001	12.23	12.48	12.14	12.25
2343	NASDAQ	MGRC	Wed, Sep 5, 2001	12.50	12.50	12.35	12.35
2342	NASDAQ	MGRC	Tue, Sep 4, 2001	12.57	12.57	12.45	12.54
2341	NASDAQ	MGRC	Fri, Aug 31, 2001	12.54	12.54	12.15	12.50
2340	NASDAQ	MGRC	Thu, Aug 30, 2001	12.30	12.54	12.13	12.53
2339	NASDAQ	MGRC	Wed, Aug 29, 2001	12.28	12.50	12.13	12.25
2338	NASDAQ	MGRC	Tue, Aug 28, 2001	12.10	12.56	12.10	12.56
2337	NASDAQ	MGRC	Mon, Aug 27, 2001	12.59	12.59	12.25	12.40
2336	NASDAQ	MGRC	Fri, Aug 24, 2001	12.27	12.50	12.15	12.38
2335	NASDAQ	MGRC	Thu, Aug 23, 2001	12.75	12.75	12.32	12.37
2334	NASDAQ	MGRC	Wed, Aug 22, 2001	12.66	12.66	12.38	12.55
2333	NASDAQ	MGRC	Tue, Aug 21, 2001	12.63	12.99	12.45	12.55
2332	NASDAQ	MGRC	Mon, Aug 20, 2001	13.18	13.18	12.64	12.99
2331	NASDAQ	MGRC	Fri, Aug 17, 2001	13.05	13.05	12.80	12.94
2330	NASDAQ	MGRC	Thu, Aug 16, 2001	13.19	13.25	12.50	13.05
2329	NASDAQ	MGRC	Wed, Aug 15, 2001	13.25	13.30	12.82	13.13
2328	NASDAQ	MGRC	Tue, Aug 14, 2001	12.97	13.13	12.75	13.04
2327	NASDAQ	MGRC	Mon, Aug 13, 2001	12.75	13.10	12.75	12.81
2326	NASDAQ	MGRC	Fri, Aug 10, 2001	13.35	13.35	12.51	12.95
2325	NASDAQ	MGRC	Thu, Aug 9, 2001	12.85	13.27	12.43	13.26
2324	NASDAQ	MGRC	Wed, Aug 8, 2001	12.63	12.82	12.46	12.46
2323	NASDAQ	MGRC	Tue, Aug 7, 2001	12.84	12.85	12.41	12.84
2322	NASDAQ	MGRC	Mon, Aug 6, 2001	12.50	12.75	12.38	12.43
2321	NASDAQ	MGRC	Fri, Aug 3, 2001	12.60	12.60	12.46	12.58
2320	NASDAQ	MGRC	Thu, Aug 2, 2001	12.89	13.03	12.45	12.53
2319	NASDAQ	MGRC	Wed, Aug 1, 2001	13.01	13.03	12.76	13.02
2318	NASDAQ	MGRC	Tue, Jul 31, 2001	12.85	13.00	12.85	13.00
2317	NASDAQ	MGRC	Mon, Jul 30, 2001	12.85	13.00	12.83	12.83
2316	NASDAQ	MGRC	Fri, Jul 27, 2001	12.50	12.70	12.43	12.70
2315	NASDAQ	MGRC	Thu, Jul 26, 2001	12.75	12.75	12.31	12.73
2314	NASDAQ	MGRC	Wed, Jul 25, 2001	12.73	12.95	12.25	12.75
2313	NASDAQ	MGRC	Tue, Jul 24, 2001	12.75	12.89	12.48	12.83
2312	NASDAQ	MGRC	Mon, Jul 23, 2001	12.46	12.75	12.35	12.75
2311	NASDAQ	MGRC	Fri, Jul 20, 2001	12.46	12.75	12.46	12.75
2310	NASDAQ	MGRC	Thu, Jul 19, 2001	12.65	12.65	12.55	12.65
2309	NASDAQ	MGRC	Wed, Jul 18, 2001	12.24	12.69	12.24	12.45
2308	NASDAQ	MGRC	Tue, Jul 17, 2001	12.55	12.69	12.18	12.68
2307	NASDAQ	MGRC	Mon, Jul 16, 2001	12.63	12.75	12.17	12.17
2306	NASDAQ	MGRC	Fri, Jul 13, 2001	11.99	12.75	11.99	12.45
2305	NASDAQ	MGRC	Thu, Jul 12, 2001	11.59	12.05	11.53	11.90
2304	NASDAQ	MGRC	Wed, Jul 11, 2001	11.68	11.80	11.50	11.59
2303	NASDAQ	MGRC	Tue, Jul 10, 2001	11.73	11.98	11.06	11.80
2302	NASDAQ	MGRC	Mon, Jul 9, 2001	10.54	11.50	10.54	11.50
2301	NASDAQ	MGRC	Fri, Jul 6, 2001	11.51	11.53	10.11	11.20
2300	NASDAQ	MGRC	Thu, Jul 5, 2001	11.68	11.68	11.40	11.40
2299	NASDAQ	MGRC	Tue, Jul 3, 2001	11.65	11.68	11.58	11.65
2298	NASDAQ	MGRC	Mon, Jul 2, 2001	11.95	12.10	11.68	11.68
2297	NASDAQ	MGRC	Fri, Jun 29, 2001	12.13	12.15	11.53	12.07
2296	NASDAQ	MGRC	Thu, Jun 28, 2001	11.65	12.10	11.58	11.87
2295	NASDAQ	MGRC	Wed, Jun 27, 2001	11.70	11.70	11.48	11.65
2294	NASDAQ	MGRC	Tue, Jun 26, 2001	11.85	11.85	11.54	11.72
2293	NASDAQ	MGRC	Mon, Jun 25, 2001	12.03	12.18	11.55	11.55
2292	NASDAQ	MGRC	Fri, Jun 22, 2001	12.11	12.28	12.00	12.10
2291	NASDAQ	MGRC	Thu, Jun 21, 2001	12.20	12.53	12.10	12.35
2290	NASDAQ	MGRC	Wed, Jun 20, 2001	12.19	12.20	11.63	11.95
2289	NASDAQ	MGRC	Tue, Jun 19, 2001	12.20	12.20	11.91	12.13
2288	NASDAQ	MGRC	Mon, Jun 18, 2001	12.30	12.30	12.15	12.20
2287	NASDAQ	MGRC	Fri, Jun 15, 2001	12.38	12.45	12.28	12.30
2286	NASDAQ	MGRC	Thu, Jun 14, 2001	13.00	13.00	12.38	12.38
2285	NASDAQ	MGRC	Wed, Jun 13, 2001	12.75	13.08	12.73	13.00
2284	NASDAQ	MGRC	Tue, Jun 12, 2001	12.65	13.25	12.65	12.75
2283	NASDAQ	MGRC	Mon, Jun 11, 2001	13.05	13.12	12.58	13.12
2282	NASDAQ	MGRC	Fri, Jun 8, 2001	13.30	13.30	13.30	13.30
2281	NASDAQ	MGRC	Thu, Jun 7, 2001	13.48	13.48	13.45	13.45
2280	NASDAQ	MGRC	Wed, Jun 6, 2001	13.38	13.38	13.13	13.35
2279	NASDAQ	MGRC	Tue, Jun 5, 2001	13.10	13.48	13.10	13.48
2278	NASDAQ	MGRC	Mon, Jun 4, 2001	13.50	13.50	13.26	13.48
2277	NASDAQ	MGRC	Fri, Jun 1, 2001	13.65	13.70	12.80	13.50
2276	NASDAQ	MGRC	Thu, May 31, 2001	13.23	13.75	13.08	13.75
2275	NASDAQ	MGRC	Wed, May 30, 2001	13.75	13.75	13.23	13.25
2274	NASDAQ	MGRC	Tue, May 29, 2001	13.33	13.75	13.18	13.66
2273	NASDAQ	MGRC	Fri, May 25, 2001	13.30	13.55	13.06	13.32
2272	NASDAQ	MGRC	Thu, May 24, 2001	13.10	13.45	12.85	13.35
2271	NASDAQ	MGRC	Wed, May 23, 2001	12.97	13.08	12.88	13.08
2270	NASDAQ	MGRC	Tue, May 22, 2001	12.89	12.95	12.75	12.95
2269	NASDAQ	MGRC	Mon, May 21, 2001	12.43	12.88	12.35	12.88
2268	NASDAQ	MGRC	Fri, May 18, 2001	12.39	12.48	12.32	12.44
2267	NASDAQ	MGRC	Thu, May 17, 2001	11.98	12.42	11.98	12.42
2266	NASDAQ	MGRC	Wed, May 16, 2001	11.53	12.00	11.53	11.83
2265	NASDAQ	MGRC	Tue, May 15, 2001	11.75	11.75	11.25	11.48
2264	NASDAQ	MGRC	Mon, May 14, 2001	11.50	11.93	11.50	11.93
2263	NASDAQ	MGRC	Fri, May 11, 2001	11.25	11.58	11.25	11.47
2262	NASDAQ	MGRC	Thu, May 10, 2001	11.84	11.84	10.88	11.30
2261	NASDAQ	MGRC	Wed, May 9, 2001	11.71	11.83	11.70	11.83
2260	NASDAQ	MGRC	Tue, May 8, 2001	11.75	11.79	11.64	11.64
2259	NASDAQ	MGRC	Mon, May 7, 2001	12.00	12.00	11.54	11.63
2258	NASDAQ	MGRC	Fri, May 4, 2001	12.18	12.18	12.05	12.13
2257	NASDAQ	MGRC	Thu, May 3, 2001	12.40	12.47	12.18	12.18
2256	NASDAQ	MGRC	Wed, May 2, 2001	12.70	12.70	12.40	12.40
2255	NASDAQ	MGRC	Tue, May 1, 2001	12.30	12.70	12.30	12.38
2254	NASDAQ	MGRC	Mon, Apr 30, 2001	12.27	12.74	12.25	12.31
2253	NASDAQ	MGRC	Fri, Apr 27, 2001	12.06	12.44	11.99	12.43
2252	NASDAQ	MGRC	Thu, Apr 26, 2001	11.78	11.82	11.76	11.76
2251	NASDAQ	MGRC	Wed, Apr 25, 2001	11.75	11.80	11.63	11.78
2250	NASDAQ	MGRC	Tue, Apr 24, 2001	11.85	11.85	11.60	11.60
2249	NASDAQ	MGRC	Mon, Apr 23, 2001	12.08	12.11	11.85	12.00
2248	NASDAQ	MGRC	Fri, Apr 20, 2001	11.97	12.11	11.59	12.00
2247	NASDAQ	MGRC	Thu, Apr 19, 2001	11.90	12.00	11.87	11.87
2246	NASDAQ	MGRC	Wed, Apr 18, 2001	11.87	11.95	11.75	11.88
2245	NASDAQ	MGRC	Tue, Apr 17, 2001	11.97	11.97	11.75	11.75
2244	NASDAQ	MGRC	Mon, Apr 16, 2001	12.00	12.00	11.77	11.83
2243	NASDAQ	MGRC	Thu, Apr 12, 2001	11.85	12.25	11.85	12.03
2242	NASDAQ	MGRC	Wed, Apr 11, 2001	11.90	12.25	11.88	11.88
2241	NASDAQ	MGRC	Tue, Apr 10, 2001	11.84	12.27	11.81	12.00
2240	NASDAQ	MGRC	Mon, Apr 9, 2001	11.69	11.82	11.69	11.79
2239	NASDAQ	MGRC	Fri, Apr 6, 2001	11.63	11.63	11.45	11.63
2238	NASDAQ	MGRC	Thu, Apr 5, 2001	11.02	11.75	11.00	11.63
2237	NASDAQ	MGRC	Wed, Apr 4, 2001	10.82	11.03	10.82	10.97
2236	NASDAQ	MGRC	Tue, Apr 3, 2001	10.81	10.88	10.81	10.81
2235	NASDAQ	MGRC	Mon, Apr 2, 2001	10.84	10.88	10.84	10.88
2234	NASDAQ	MGRC	Fri, Mar 30, 2001	10.56	10.94	10.56	10.94
2233	NASDAQ	MGRC	Wed, Mar 28, 2001	10.56	10.91	10.56	10.75
2232	NASDAQ	MGRC	Tue, Mar 27, 2001	10.75	10.94	10.53	10.75
2231	NASDAQ	MGRC	Mon, Mar 26, 2001	10.78	10.91	10.75	10.91
2230	NASDAQ	MGRC	Fri, Mar 23, 2001	10.44	10.75	10.44	10.75
2229	NASDAQ	MGRC	Thu, Mar 22, 2001	10.44	10.50	10.44	10.50
2228	NASDAQ	MGRC	Wed, Mar 21, 2001	10.50	10.53	10.44	10.44
2227	NASDAQ	MGRC	Tue, Mar 20, 2001	10.56	10.69	10.44	10.47
2226	NASDAQ	MGRC	Mon, Mar 19, 2001	10.44	10.56	10.38	10.56
2225	NASDAQ	MGRC	Fri, Mar 16, 2001	10.53	10.53	10.38	10.44
2224	NASDAQ	MGRC	Thu, Mar 15, 2001	10.50	10.50	10.44	10.44
2223	NASDAQ	MGRC	Wed, Mar 14, 2001	10.74	10.91	10.38	10.47
2222	NASDAQ	MGRC	Tue, Mar 13, 2001	10.19	10.75	10.19	10.75
2221	NASDAQ	MGRC	Mon, Mar 12, 2001	10.38	10.97	10.25	10.25
2220	NASDAQ	MGRC	Fri, Mar 9, 2001	10.84	11.00	10.69	10.91
2219	NASDAQ	MGRC	Thu, Mar 8, 2001	10.81	10.96	10.75	10.75
2218	NASDAQ	MGRC	Wed, Mar 7, 2001	10.63	10.80	10.63	10.66
2217	NASDAQ	MGRC	Tue, Mar 6, 2001	10.81	10.88	10.69	10.81
2216	NASDAQ	MGRC	Mon, Mar 5, 2001	10.91	10.97	10.81	10.88
2215	NASDAQ	MGRC	Fri, Mar 2, 2001	10.50	11.00	10.03	10.94
2214	NASDAQ	MGRC	Thu, Mar 1, 2001	9.47	10.50	9.47	10.25
2213	NASDAQ	MGRC	Wed, Feb 28, 2001	9.50	9.72	9.06	9.72
2212	NASDAQ	MGRC	Tue, Feb 27, 2001	9.55	9.56	9.44	9.44
2211	NASDAQ	MGRC	Mon, Feb 26, 2001	8.97	9.47	8.97	9.22
2210	NASDAQ	MGRC	Fri, Feb 23, 2001	9.66	9.69	8.81	9.16
2209	NASDAQ	MGRC	Thu, Feb 22, 2001	9.81	9.88	9.69	9.69
2208	NASDAQ	MGRC	Wed, Feb 21, 2001	9.85	10.00	9.81	9.84
2207	NASDAQ	MGRC	Tue, Feb 20, 2001	10.06	10.06	9.81	10.03
2206	NASDAQ	MGRC	Fri, Feb 16, 2001	9.75	10.00	9.75	9.81
2205	NASDAQ	MGRC	Thu, Feb 15, 2001	9.81	10.30	9.81	10.03
2204	NASDAQ	MGRC	Wed, Feb 14, 2001	10.06	10.06	9.75	9.75
2203	NASDAQ	MGRC	Tue, Feb 13, 2001	10.63	10.75	9.69	9.75
2202	NASDAQ	MGRC	Mon, Feb 12, 2001	10.25	10.63	10.25	10.47
2201	NASDAQ	MGRC	Fri, Feb 9, 2001	9.88	10.25	9.81	10.22
2200	NASDAQ	MGRC	Thu, Feb 8, 2001	10.59	10.59	9.88	9.88
2199	NASDAQ	MGRC	Wed, Feb 7, 2001	10.84	10.94	10.63	10.63
2198	NASDAQ	MGRC	Tue, Feb 6, 2001	10.84	10.84	10.63	10.66
2197	NASDAQ	MGRC	Mon, Feb 5, 2001	10.99	10.99	10.94	10.98
2196	NASDAQ	MGRC	Fri, Feb 2, 2001	11.15	11.16	10.81	10.81
2195	NASDAQ	MGRC	Thu, Feb 1, 2001	10.69	11.13	10.69	10.84
2194	NASDAQ	MGRC	Wed, Jan 31, 2001	10.50	10.88	10.50	10.63
2193	NASDAQ	MGRC	Tue, Jan 30, 2001	11.25	11.25	10.25	10.50
2192	NASDAQ	MGRC	Mon, Jan 29, 2001	10.81	11.13	10.81	11.13
2191	NASDAQ	MGRC	Fri, Jan 26, 2001	10.25	10.97	10.25	10.75
2190	NASDAQ	MGRC	Thu, Jan 25, 2001	10.53	10.53	10.25	10.25
2189	NASDAQ	MGRC	Wed, Jan 24, 2001	10.56	10.66	10.47	10.53
2188	NASDAQ	MGRC	Tue, Jan 23, 2001	10.03	10.59	10.00	10.56
2187	NASDAQ	MGRC	Mon, Jan 22, 2001	10.62	10.62	9.94	9.94
2186	NASDAQ	MGRC	Fri, Jan 19, 2001	10.88	10.88	9.84	10.41
2185	NASDAQ	MGRC	Thu, Jan 18, 2001	9.75	10.75	9.75	10.75
2184	NASDAQ	MGRC	Wed, Jan 17, 2001	9.69	9.84	9.69	9.75
2183	NASDAQ	MGRC	Tue, Jan 16, 2001	9.47	9.69	9.31	9.56
2182	NASDAQ	MGRC	Fri, Jan 12, 2001	9.88	9.88	9.31	9.31
2181	NASDAQ	MGRC	Thu, Jan 11, 2001	9.50	9.88	9.50	9.66
2180	NASDAQ	MGRC	Wed, Jan 10, 2001	9.13	9.75	9.13	9.75
2179	NASDAQ	MGRC	Tue, Jan 9, 2001	9.35	9.50	9.06	9.06
2178	NASDAQ	MGRC	Mon, Jan 8, 2001	9.03	9.38	9.03	9.38
2177	NASDAQ	MGRC	Fri, Jan 5, 2001	9.16	9.25	9.09	9.09
2176	NASDAQ	MGRC	Thu, Jan 4, 2001	9.31	9.44	9.22	9.25
2175	NASDAQ	MGRC	Wed, Jan 3, 2001	9.01	9.31	9.00	9.31
2174	NASDAQ	MGRC	Tue, Jan 2, 2001	9.59	9.80	9.13	9.16
2173	NASDAQ	MGRC	Fri, Dec 29, 2000	9.94	9.94	9.44	9.69
2172	NASDAQ	MGRC	Thu, Dec 28, 2000	9.22	9.88	9.19	9.88
2171	NASDAQ	MGRC	Wed, Dec 27, 2000	8.03	9.22	8.00	9.22
2170	NASDAQ	MGRC	Tue, Dec 26, 2000	8.84	8.84	8.31	8.31
2169	NASDAQ	MGRC	Fri, Dec 22, 2000	9.00	9.13	8.88	9.00
2168	NASDAQ	MGRC	Thu, Dec 21, 2000	8.75	9.00	8.34	9.00
2167	NASDAQ	MGRC	Wed, Dec 20, 2000	8.97	8.97	8.81	8.81
2166	NASDAQ	MGRC	Tue, Dec 19, 2000	8.85	9.29	8.85	8.97
2165	NASDAQ	MGRC	Mon, Dec 18, 2000	9.31	9.34	9.19	9.31
2164	NASDAQ	MGRC	Fri, Dec 15, 2000	9.13	9.34	9.13	9.34
2163	NASDAQ	MGRC	Thu, Dec 14, 2000	9.22	9.28	9.13	9.28
2162	NASDAQ	MGRC	Wed, Dec 13, 2000	9.13	9.25	9.13	9.25
2161	NASDAQ	MGRC	Tue, Dec 12, 2000	9.00	9.03	9.00	9.03
2160	NASDAQ	MGRC	Mon, Dec 11, 2000	9.22	9.25	9.13	9.13
2159	NASDAQ	MGRC	Fri, Dec 8, 2000	9.24	9.28	9.13	9.28
2158	NASDAQ	MGRC	Thu, Dec 7, 2000	9.13	9.13	9.09	9.09
2157	NASDAQ	MGRC	Wed, Dec 6, 2000	8.84	9.19	8.84	9.13
2156	NASDAQ	MGRC	Tue, Dec 5, 2000	9.18	9.18	8.84	9.03
2155	NASDAQ	MGRC	Mon, Dec 4, 2000	9.07	9.07	8.94	9.00
2154	NASDAQ	MGRC	Fri, Dec 1, 2000	8.91	9.22	8.91	9.22
2153	NASDAQ	MGRC	Thu, Nov 30, 2000	8.97	8.99	8.81	8.94
2152	NASDAQ	MGRC	Wed, Nov 29, 2000	8.69	9.00	8.69	8.88
2151	NASDAQ	MGRC	Tue, Nov 28, 2000	9.00	9.00	8.69	8.69
2150	NASDAQ	MGRC	Mon, Nov 27, 2000	8.50	9.06	8.50	8.88
2149	NASDAQ	MGRC	Fri, Nov 24, 2000	8.63	8.94	8.63	8.91
2148	NASDAQ	MGRC	Wed, Nov 22, 2000	8.06	8.63	8.06	8.56
2147	NASDAQ	MGRC	Tue, Nov 21, 2000	8.27	8.27	8.16	8.19
2146	NASDAQ	MGRC	Mon, Nov 20, 2000	8.31	8.50	8.09	8.09
2145	NASDAQ	MGRC	Fri, Nov 17, 2000	7.91	8.44	7.91	8.44
2144	NASDAQ	MGRC	Thu, Nov 16, 2000	7.89	8.16	7.81	7.97
2143	NASDAQ	MGRC	Wed, Nov 15, 2000	8.13	8.13	7.81	7.88
2142	NASDAQ	MGRC	Tue, Nov 14, 2000	8.59	8.59	8.25	8.25
2141	NASDAQ	MGRC	Mon, Nov 13, 2000	7.78	8.69	7.63	8.47
2140	NASDAQ	MGRC	Fri, Nov 10, 2000	7.75	7.88	7.50	7.63
2139	NASDAQ	MGRC	Thu, Nov 9, 2000	7.58	7.63	7.50	7.63
2138	NASDAQ	MGRC	Wed, Nov 8, 2000	8.13	8.13	7.75	7.97
2137	NASDAQ	MGRC	Tue, Nov 7, 2000	8.50	8.50	7.94	8.19
2136	NASDAQ	MGRC	Mon, Nov 6, 2000	8.00	8.19	7.72	7.84
2135	NASDAQ	MGRC	Fri, Nov 3, 2000	8.25	8.53	8.13	8.13
2134	NASDAQ	MGRC	Thu, Nov 2, 2000	8.41	8.56	8.34	8.56
2133	NASDAQ	MGRC	Wed, Nov 1, 2000	8.59	8.63	8.44	8.59
2132	NASDAQ	MGRC	Tue, Oct 31, 2000	8.44	8.63	8.44	8.63
2131	NASDAQ	MGRC	Mon, Oct 30, 2000	8.81	8.81	8.50	8.50
2130	NASDAQ	MGRC	Fri, Oct 27, 2000	9.00	9.00	8.63	8.63
2129	NASDAQ	MGRC	Thu, Oct 26, 2000	9.00	9.00	8.82	8.82
2128	NASDAQ	MGRC	Wed, Oct 25, 2000	9.19	9.25	9.00	9.00
2127	NASDAQ	MGRC	Tue, Oct 24, 2000	8.94	9.06	8.94	9.06
2126	NASDAQ	MGRC	Mon, Oct 23, 2000	9.63	9.63	9.31	9.31
2125	NASDAQ	MGRC	Fri, Oct 20, 2000	8.79	9.81	8.79	9.75
2124	NASDAQ	MGRC	Thu, Oct 19, 2000	8.91	9.50	8.91	9.05
2123	NASDAQ	MGRC	Wed, Oct 18, 2000	8.91	8.91	8.91	8.91
2122	NASDAQ	MGRC	Tue, Oct 17, 2000	9.00	9.00	8.97	8.97
2121	NASDAQ	MGRC	Mon, Oct 16, 2000	9.44	9.56	9.00	9.00
2120	NASDAQ	MGRC	Fri, Oct 13, 2000	9.56	9.94	9.41	9.42
2119	NASDAQ	MGRC	Thu, Oct 12, 2000	9.06	9.22	9.06	9.06
2118	NASDAQ	MGRC	Wed, Oct 11, 2000	9.25	9.25	9.00	9.03
2117	NASDAQ	MGRC	Tue, Oct 10, 2000	9.28	9.30	9.06	9.06
2116	NASDAQ	MGRC	Mon, Oct 9, 2000	9.43	9.44	9.00	9.00
2115	NASDAQ	MGRC	Fri, Oct 6, 2000	9.16	9.59	9.00	9.59
2114	NASDAQ	MGRC	Thu, Oct 5, 2000	9.44	9.44	9.38	9.38
2113	NASDAQ	MGRC	Wed, Oct 4, 2000	9.63	9.63	9.31	9.44
2112	NASDAQ	MGRC	Tue, Oct 3, 2000	9.59	9.88	9.50	9.78
2111	NASDAQ	MGRC	Mon, Oct 2, 2000	9.94	9.94	9.44	9.50
2110	NASDAQ	MGRC	Fri, Sep 29, 2000	9.66	9.80	9.50	9.50
2109	NASDAQ	MGRC	Thu, Sep 28, 2000	9.94	9.94	9.56	9.75
2108	NASDAQ	MGRC	Wed, Sep 27, 2000	9.84	9.94	9.72	9.94
2107	NASDAQ	MGRC	Tue, Sep 26, 2000	9.38	9.78	9.38	9.78
2106	NASDAQ	MGRC	Mon, Sep 25, 2000	9.59	9.69	9.59	9.69
2105	NASDAQ	MGRC	Fri, Sep 22, 2000	9.53	9.69	9.38	9.69
2104	NASDAQ	MGRC	Thu, Sep 21, 2000	9.31	9.50	9.25	9.50
2103	NASDAQ	MGRC	Wed, Sep 20, 2000	9.17	9.23	9.16	9.23
2102	NASDAQ	MGRC	Tue, Sep 19, 2000	9.13	9.13	9.13	9.13
2101	NASDAQ	MGRC	Mon, Sep 18, 2000	9.13	9.13	9.13	9.13
2100	NASDAQ	MGRC	Fri, Sep 15, 2000	8.88	9.22	8.88	9.03
2099	NASDAQ	MGRC	Thu, Sep 14, 2000	8.84	9.03	8.75	9.03
2098	NASDAQ	MGRC	Wed, Sep 13, 2000	8.81	8.97	8.81	8.84
2097	NASDAQ	MGRC	Tue, Sep 12, 2000	8.53	8.81	8.53	8.75
2096	NASDAQ	MGRC	Mon, Sep 11, 2000	8.63	8.78	8.63	8.63
2095	NASDAQ	MGRC	Fri, Sep 8, 2000	9.00	9.00	8.50	8.50
2094	NASDAQ	MGRC	Thu, Sep 7, 2000	8.81	9.00	8.78	8.97
2093	NASDAQ	MGRC	Wed, Sep 6, 2000	8.88	8.88	8.56	8.75
2092	NASDAQ	MGRC	Tue, Sep 5, 2000	8.88	8.91	8.53	8.88
2091	NASDAQ	MGRC	Fri, Sep 1, 2000	8.81	8.84	8.53	8.53
2090	NASDAQ	MGRC	Thu, Aug 31, 2000	8.50	8.53	8.50	8.53
2089	NASDAQ	MGRC	Wed, Aug 30, 2000	8.63	9.19	8.63	8.66
2088	NASDAQ	MGRC	Tue, Aug 29, 2000	8.56	8.56	8.56	8.56
2087	NASDAQ	MGRC	Mon, Aug 28, 2000	8.50	8.69	8.50	8.63
2086	NASDAQ	MGRC	Fri, Aug 25, 2000	8.28	8.50	8.25	8.38
2085	NASDAQ	MGRC	Thu, Aug 24, 2000	8.75	8.81	8.72	8.81
2084	NASDAQ	MGRC	Wed, Aug 23, 2000	8.44	8.75	8.34	8.75
2083	NASDAQ	MGRC	Tue, Aug 22, 2000	8.56	8.56	8.56	8.56
2082	NASDAQ	MGRC	Mon, Aug 21, 2000	8.44	8.50	8.44	8.44
2081	NASDAQ	MGRC	Fri, Aug 18, 2000	8.44	8.56	8.38	8.47
2080	NASDAQ	MGRC	Thu, Aug 17, 2000	8.66	8.69	8.44	8.56
2079	NASDAQ	MGRC	Tue, Aug 15, 2000	8.34	8.38	8.34	8.34
2078	NASDAQ	MGRC	Mon, Aug 14, 2000	8.34	8.72	8.34	8.58
2077	NASDAQ	MGRC	Fri, Aug 11, 2000	8.50	8.59	8.09	8.31
2076	NASDAQ	MGRC	Thu, Aug 10, 2000	8.50	8.59	8.50	8.53
2075	NASDAQ	MGRC	Wed, Aug 9, 2000	8.22	8.59	8.22	8.59
2074	NASDAQ	MGRC	Tue, Aug 8, 2000	8.22	8.22	8.13	8.19
2073	NASDAQ	MGRC	Mon, Aug 7, 2000	8.00	8.38	8.00	8.28
2072	NASDAQ	MGRC	Fri, Aug 4, 2000	8.31	8.38	8.00	8.34
2071	NASDAQ	MGRC	Thu, Aug 3, 2000	8.00	8.31	8.00	8.03
2070	NASDAQ	MGRC	Wed, Aug 2, 2000	7.97	8.00	7.75	7.97
2069	NASDAQ	MGRC	Tue, Aug 1, 2000	7.88	7.97	7.75	7.75
2068	NASDAQ	MGRC	Mon, Jul 31, 2000	7.63	7.63	7.50	7.56
2067	NASDAQ	MGRC	Fri, Jul 28, 2000	8.25	8.25	7.63	7.66
2066	NASDAQ	MGRC	Thu, Jul 27, 2000	7.88	7.97	7.81	7.97
2065	NASDAQ	MGRC	Wed, Jul 26, 2000	7.50	8.00	7.50	8.00
2064	NASDAQ	MGRC	Tue, Jul 25, 2000	7.56	8.22	7.56	7.59
2063	NASDAQ	MGRC	Mon, Jul 24, 2000	7.88	7.88	7.50	7.63
2062	NASDAQ	MGRC	Fri, Jul 21, 2000	8.05	8.05	7.78	7.78
2061	NASDAQ	MGRC	Thu, Jul 20, 2000	7.78	8.06	7.78	8.06
2060	NASDAQ	MGRC	Wed, Jul 19, 2000	8.13	8.13	7.78	7.78
2059	NASDAQ	MGRC	Tue, Jul 18, 2000	8.00	8.00	7.88	7.88
2058	NASDAQ	MGRC	Mon, Jul 17, 2000	7.88	8.00	7.88	7.88
2057	NASDAQ	MGRC	Fri, Jul 14, 2000	7.69	7.72	7.69	7.69
2056	NASDAQ	MGRC	Thu, Jul 13, 2000	8.50	8.75	7.63	7.78
2055	NASDAQ	MGRC	Wed, Jul 12, 2000	8.74	8.75	8.50	8.69
2054	NASDAQ	MGRC	Tue, Jul 11, 2000	8.75	8.84	8.56	8.75
2053	NASDAQ	MGRC	Mon, Jul 10, 2000	8.38	8.63	8.38	8.50
2052	NASDAQ	MGRC	Fri, Jul 7, 2000	8.63	8.63	8.00	8.00
2051	NASDAQ	MGRC	Thu, Jul 6, 2000	8.13	8.56	8.13	8.56
2050	NASDAQ	MGRC	Wed, Jul 5, 2000	8.50	8.63	7.94	8.50
2049	NASDAQ	MGRC	Mon, Jul 3, 2000	8.19	9.13	7.88	7.88
2048	NASDAQ	MGRC	Fri, Jun 30, 2000	8.38	9.06	7.81	8.50
2047	NASDAQ	MGRC	Thu, Jun 29, 2000	8.06	8.41	7.50	8.38
2046	NASDAQ	MGRC	Wed, Jun 28, 2000	8.06	8.06	7.50	8.06
2045	NASDAQ	MGRC	Tue, Jun 27, 2000	8.08	8.09	7.75	7.97
2044	NASDAQ	MGRC	Mon, Jun 26, 2000	7.69	8.06	7.50	7.50
2043	NASDAQ	MGRC	Fri, Jun 23, 2000	8.00	8.00	7.50	7.50
2042	NASDAQ	MGRC	Thu, Jun 22, 2000	7.63	7.63	7.50	7.50
2041	NASDAQ	MGRC	Wed, Jun 21, 2000	7.66	7.81	7.63	7.75
2040	NASDAQ	MGRC	Tue, Jun 20, 2000	8.36	8.36	7.50	7.72
2039	NASDAQ	MGRC	Mon, Jun 19, 2000	7.50	7.78	7.50	7.75
2038	NASDAQ	MGRC	Fri, Jun 16, 2000	7.81	7.81	7.50	7.50
2037	NASDAQ	MGRC	Thu, Jun 15, 2000	7.75	7.75	7.38	7.38
2036	NASDAQ	MGRC	Wed, Jun 14, 2000	7.75	7.81	7.75	7.78
2035	NASDAQ	MGRC	Tue, Jun 13, 2000	7.75	7.75	7.50	7.50
2034	NASDAQ	MGRC	Mon, Jun 12, 2000	7.50	7.50	7.50	7.50
2033	NASDAQ	MGRC	Fri, Jun 9, 2000	7.75	8.00	7.44	8.00
2032	NASDAQ	MGRC	Thu, Jun 8, 2000	7.44	7.88	7.44	7.75
2031	NASDAQ	MGRC	Wed, Jun 7, 2000	7.50	7.75	7.50	7.50
2030	NASDAQ	MGRC	Tue, Jun 6, 2000	8.00	8.22	7.50	7.50
2029	NASDAQ	MGRC	Mon, Jun 5, 2000	7.61	8.22	7.61	8.00
2028	NASDAQ	MGRC	Fri, Jun 2, 2000	7.63	7.94	7.38	7.38
2027	NASDAQ	MGRC	Thu, Jun 1, 2000	7.75	7.91	7.50	7.91
2026	NASDAQ	MGRC	Wed, May 31, 2000	7.81	7.81	7.75	7.80
2025	NASDAQ	MGRC	Tue, May 30, 2000	7.50	7.75	7.50	7.75
2024	NASDAQ	MGRC	Fri, May 26, 2000	7.56	8.00	7.41	7.50
2023	NASDAQ	MGRC	Thu, May 25, 2000	7.81	7.88	7.81	7.88
2022	NASDAQ	MGRC	Wed, May 24, 2000	7.25	7.81	7.25	7.50
2021	NASDAQ	MGRC	Tue, May 23, 2000	7.28	7.50	7.25	7.25
2020	NASDAQ	MGRC	Mon, May 22, 2000	7.28	7.50	7.13	7.25
2019	NASDAQ	MGRC	Fri, May 19, 2000	7.81	7.88	7.25	7.25
2018	NASDAQ	MGRC	Thu, May 18, 2000	7.81	7.91	7.81	7.91
2017	NASDAQ	MGRC	Wed, May 17, 2000	7.75	8.00	7.63	7.81
2016	NASDAQ	MGRC	Tue, May 16, 2000	8.38	8.50	8.31	8.31
2015	NASDAQ	MGRC	Mon, May 15, 2000	7.88	8.25	7.45	8.25
2014	NASDAQ	MGRC	Fri, May 12, 2000	8.25	8.25	7.50	8.25
2013	NASDAQ	MGRC	Thu, May 11, 2000	8.09	8.13	7.28	7.28
2012	NASDAQ	MGRC	Wed, May 10, 2000	7.69	7.69	7.63	7.63
2011	NASDAQ	MGRC	Tue, May 9, 2000	7.91	8.25	7.75	7.75
2010	NASDAQ	MGRC	Mon, May 8, 2000	7.88	7.88	7.88	7.88
2009	NASDAQ	MGRC	Fri, May 5, 2000	8.00	8.19	8.00	8.13
2008	NASDAQ	MGRC	Thu, May 4, 2000	7.75	7.75	7.75	7.75
2007	NASDAQ	MGRC	Wed, May 3, 2000	7.75	7.75	7.75	7.75
2006	NASDAQ	MGRC	Tue, May 2, 2000	8.00	8.00	7.97	7.97
2005	NASDAQ	MGRC	Mon, May 1, 2000	7.78	8.13	7.78	7.78
2004	NASDAQ	MGRC	Fri, Apr 28, 2000	8.00	8.02	8.00	8.02
2003	NASDAQ	MGRC	Thu, Apr 27, 2000	7.59	8.00	7.59	7.94
2002	NASDAQ	MGRC	Wed, Apr 26, 2000	7.75	7.81	7.44	7.81
2001	NASDAQ	MGRC	Tue, Apr 25, 2000	7.31	7.63	7.19	7.63
2000	NASDAQ	MGRC	Mon, Apr 24, 2000	7.38	7.47	7.34	7.47
1999	NASDAQ	MGRC	Thu, Apr 20, 2000	7.88	8.00	7.31	8.00
1998	NASDAQ	MGRC	Wed, Apr 19, 2000	7.75	7.88	7.00	7.88
1997	NASDAQ	MGRC	Tue, Apr 18, 2000	7.50	8.00	7.50	8.00
1996	NASDAQ	MGRC	Mon, Apr 17, 2000	7.50	7.50	7.00	7.00
1995	NASDAQ	MGRC	Fri, Apr 14, 2000	7.38	7.38	7.00	7.25
1994	NASDAQ	MGRC	Thu, Apr 13, 2000	7.56	7.75	7.38	7.38
1993	NASDAQ	MGRC	Wed, Apr 12, 2000	7.75	8.00	7.75	8.00
1992	NASDAQ	MGRC	Tue, Apr 11, 2000	7.63	7.65	7.56	7.56
1991	NASDAQ	MGRC	Mon, Apr 10, 2000	7.81	7.81	7.63	7.63
1990	NASDAQ	MGRC	Fri, Apr 7, 2000	7.95	8.00	7.75	8.00
1989	NASDAQ	MGRC	Thu, Apr 6, 2000	8.06	8.06	7.97	8.00
1988	NASDAQ	MGRC	Wed, Apr 5, 2000	7.88	8.06	7.63	8.06
1987	NASDAQ	MGRC	Tue, Apr 4, 2000	7.88	7.91	7.63	7.75
1986	NASDAQ	MGRC	Mon, Apr 3, 2000	7.81	7.88	7.81	7.88
1985	NASDAQ	MGRC	Fri, Mar 31, 2000	7.81	7.97	7.81	7.94
1984	NASDAQ	MGRC	Thu, Mar 30, 2000	7.63	7.75	7.63	7.75
1983	NASDAQ	MGRC	Wed, Mar 29, 2000	8.16	8.25	7.56	7.63
1982	NASDAQ	MGRC	Tue, Mar 28, 2000	7.94	8.50	7.84	7.84
1981	NASDAQ	MGRC	Mon, Mar 27, 2000	7.84	8.01	7.84	7.84
1980	NASDAQ	MGRC	Fri, Mar 24, 2000	7.94	7.94	7.84	7.84
1979	NASDAQ	MGRC	Thu, Mar 23, 2000	8.16	8.31	8.00	8.31
1978	NASDAQ	MGRC	Wed, Mar 22, 2000	8.06	8.13	8.00	8.13
1977	NASDAQ	MGRC	Tue, Mar 21, 2000	7.94	8.06	7.88	8.06
1976	NASDAQ	MGRC	Mon, Mar 20, 2000	8.00	8.25	7.56	7.88
1975	NASDAQ	MGRC	Fri, Mar 17, 2000	8.06	8.63	8.06	8.38
1974	NASDAQ	MGRC	Thu, Mar 16, 2000	8.25	8.50	8.25	8.47
1973	NASDAQ	MGRC	Wed, Mar 15, 2000	8.25	8.44	8.25	8.28
1972	NASDAQ	MGRC	Tue, Mar 14, 2000	8.25	8.44	8.25	8.34
1971	NASDAQ	MGRC	Mon, Mar 13, 2000	8.28	8.50	8.19	8.19
1970	NASDAQ	MGRC	Fri, Mar 10, 2000	8.50	8.63	8.25	8.50
1969	NASDAQ	MGRC	Thu, Mar 9, 2000	8.75	8.75	8.25	8.25
1968	NASDAQ	MGRC	Wed, Mar 8, 2000	8.38	8.50	8.25	8.50
1967	NASDAQ	MGRC	Tue, Mar 7, 2000	8.25	8.69	8.25	8.69
1966	NASDAQ	MGRC	Mon, Mar 6, 2000	8.44	8.44	8.25	8.25
1965	NASDAQ	MGRC	Fri, Mar 3, 2000	8.34	8.44	8.25	8.25
1964	NASDAQ	MGRC	Thu, Mar 2, 2000	8.34	8.44	8.25	8.34
1963	NASDAQ	MGRC	Wed, Mar 1, 2000	8.44	8.44	8.31	8.31
1962	NASDAQ	MGRC	Tue, Feb 29, 2000	8.25	8.44	8.25	8.44
1961	NASDAQ	MGRC	Mon, Feb 28, 2000	8.34	8.38	8.33	8.34
1960	NASDAQ	MGRC	Fri, Feb 25, 2000	8.41	8.56	8.25	8.44
1959	NASDAQ	MGRC	Thu, Feb 24, 2000	8.27	8.75	8.25	8.75
1958	NASDAQ	MGRC	Wed, Feb 23, 2000	8.44	8.44	8.44	8.44
1957	NASDAQ	MGRC	Tue, Feb 22, 2000	8.50	8.50	8.25	8.28
1956	NASDAQ	MGRC	Fri, Feb 18, 2000	8.25	8.56	8.25	8.25
1955	NASDAQ	MGRC	Thu, Feb 17, 2000	8.25	8.56	8.25	8.25
1954	NASDAQ	MGRC	Wed, Feb 16, 2000	8.50	8.63	8.25	8.25
1953	NASDAQ	MGRC	Tue, Feb 15, 2000	8.63	8.63	8.25	8.25
1952	NASDAQ	MGRC	Mon, Feb 14, 2000	8.31	8.63	8.13	8.22
1951	NASDAQ	MGRC	Fri, Feb 11, 2000	8.13	8.50	8.13	8.13
1950	NASDAQ	MGRC	Thu, Feb 10, 2000	8.13	8.50	8.13	8.13
1949	NASDAQ	MGRC	Wed, Feb 9, 2000	8.00	8.94	8.00	8.25
1948	NASDAQ	MGRC	Tue, Feb 8, 2000	8.25	8.81	8.00	8.00
1947	NASDAQ	MGRC	Mon, Feb 7, 2000	8.25	8.75	8.25	8.25
1946	NASDAQ	MGRC	Fri, Feb 4, 2000	8.50	8.56	8.47	8.56
1945	NASDAQ	MGRC	Thu, Feb 3, 2000	8.00	8.56	8.00	8.56
1944	NASDAQ	MGRC	Wed, Feb 2, 2000	7.63	8.50	7.63	8.13
1943	NASDAQ	MGRC	Tue, Feb 1, 2000	7.63	8.50	7.63	7.67
1942	NASDAQ	MGRC	Mon, Jan 31, 2000	7.88	8.38	7.56	8.38
1941	NASDAQ	MGRC	Fri, Jan 28, 2000	8.25	8.25	8.00	8.00
1940	NASDAQ	MGRC	Thu, Jan 27, 2000	7.63	8.00	7.53	7.78
1939	NASDAQ	MGRC	Wed, Jan 26, 2000	7.44	7.56	7.44	7.44
1938	NASDAQ	MGRC	Tue, Jan 25, 2000	7.50	7.56	7.44	7.44
1937	NASDAQ	MGRC	Mon, Jan 24, 2000	7.66	7.69	7.56	7.56
1936	NASDAQ	MGRC	Fri, Jan 21, 2000	7.56	7.75	7.56	7.69
1935	NASDAQ	MGRC	Thu, Jan 20, 2000	7.88	8.31	7.88	7.94
1934	NASDAQ	MGRC	Wed, Jan 19, 2000	7.88	8.00	7.81	7.88
1933	NASDAQ	MGRC	Tue, Jan 18, 2000	8.13	8.13	7.94	7.94
1932	NASDAQ	MGRC	Fri, Jan 14, 2000	8.50	8.50	8.16	8.16
1931	NASDAQ	MGRC	Thu, Jan 13, 2000	8.16	8.56	8.16	8.56
1930	NASDAQ	MGRC	Wed, Jan 12, 2000	8.31	8.56	8.13	8.50
1929	NASDAQ	MGRC	Tue, Jan 11, 2000	8.50	8.56	8.38	8.38
1928	NASDAQ	MGRC	Mon, Jan 10, 2000	8.56	8.56	8.38	8.38
1927	NASDAQ	MGRC	Fri, Jan 7, 2000	8.75	8.75	8.50	8.56
1926	NASDAQ	MGRC	Thu, Jan 6, 2000	8.44	8.75	8.44	8.75
1925	NASDAQ	MGRC	Wed, Jan 5, 2000	8.38	8.75	8.38	8.44
1924	NASDAQ	MGRC	Tue, Jan 4, 2000	8.50	8.75	8.44	8.47
1923	NASDAQ	MGRC	Mon, Jan 3, 2000	8.78	8.78	8.16	8.69
1922	NASDAQ	MGRC	Fri, Dec 31, 1999	8.75	8.75	8.75	8.75
1921	NASDAQ	MGRC	Thu, Dec 30, 1999	9.00	9.13	8.63	8.66
1920	NASDAQ	MGRC	Wed, Dec 29, 1999	8.75	9.13	8.75	9.13
1919	NASDAQ	MGRC	Tue, Dec 28, 1999	9.13	9.13	8.63	8.66
1918	NASDAQ	MGRC	Mon, Dec 27, 1999	9.00	9.13	9.00	9.06
1917	NASDAQ	MGRC	Thu, Dec 23, 1999	9.19	9.25	9.00	9.00
1916	NASDAQ	MGRC	Wed, Dec 22, 1999	9.13	9.25	9.00	9.00
1915	NASDAQ	MGRC	Tue, Dec 21, 1999	9.25	9.25	9.00	9.13
1914	NASDAQ	MGRC	Mon, Dec 20, 1999	9.13	9.25	9.13	9.19
1913	NASDAQ	MGRC	Fri, Dec 17, 1999	9.00	9.00	8.75	9.00
1912	NASDAQ	MGRC	Thu, Dec 16, 1999	8.50	8.63	8.50	8.56
1911	NASDAQ	MGRC	Wed, Dec 15, 1999	8.50	8.88	8.50	8.50
1910	NASDAQ	MGRC	Tue, Dec 14, 1999	8.91	8.91	8.25	8.38
1909	NASDAQ	MGRC	Mon, Dec 13, 1999	9.00	9.00	8.91	8.91
1908	NASDAQ	MGRC	Fri, Dec 10, 1999	9.13	9.19	8.91	8.91
1907	NASDAQ	MGRC	Thu, Dec 9, 1999	9.09	9.09	8.88	8.88
1906	NASDAQ	MGRC	Wed, Dec 8, 1999	9.00	9.19	9.00	9.19
1905	NASDAQ	MGRC	Tue, Dec 7, 1999	9.25	9.25	9.00	9.13
1904	NASDAQ	MGRC	Mon, Dec 6, 1999	8.94	9.12	8.94	9.00
1903	NASDAQ	MGRC	Fri, Dec 3, 1999	9.09	9.25	9.00	9.00
1902	NASDAQ	MGRC	Thu, Dec 2, 1999	9.00	9.13	9.00	9.00
1901	NASDAQ	MGRC	Wed, Dec 1, 1999	9.13	9.13	9.00	9.00
1900	NASDAQ	MGRC	Tue, Nov 30, 1999	9.06	9.13	9.00	9.00
1899	NASDAQ	MGRC	Mon, Nov 29, 1999	9.03	9.25	9.03	9.06
1898	NASDAQ	MGRC	Fri, Nov 26, 1999	9.06	9.25	9.00	9.00
1897	NASDAQ	MGRC	Wed, Nov 24, 1999	9.17	9.31	9.06	9.19
1896	NASDAQ	MGRC	Tue, Nov 23, 1999	9.06	9.44	9.06	9.31
1895	NASDAQ	MGRC	Mon, Nov 22, 1999	9.00	9.06	9.00	9.06
1894	NASDAQ	MGRC	Fri, Nov 19, 1999	9.00	9.50	9.00	9.50
1893	NASDAQ	MGRC	Thu, Nov 18, 1999	9.06	9.50	9.00	9.13
1892	NASDAQ	MGRC	Wed, Nov 17, 1999	9.25	9.50	9.19	9.25
1891	NASDAQ	MGRC	Tue, Nov 16, 1999	9.25	9.25	9.00	9.00
1890	NASDAQ	MGRC	Mon, Nov 15, 1999	9.31	9.31	9.00	9.00
1889	NASDAQ	MGRC	Fri, Nov 12, 1999	9.00	9.38	9.00	9.19
1888	NASDAQ	MGRC	Thu, Nov 11, 1999	9.31	9.38	9.00	9.00
1887	NASDAQ	MGRC	Wed, Nov 10, 1999	9.13	9.13	9.00	9.06
1886	NASDAQ	MGRC	Tue, Nov 9, 1999	9.00	9.31	9.00	9.00
1885	NASDAQ	MGRC	Mon, Nov 8, 1999	9.00	9.25	9.00	9.00
1884	NASDAQ	MGRC	Fri, Nov 5, 1999	9.19	9.38	9.00	9.00
1883	NASDAQ	MGRC	Thu, Nov 4, 1999	8.94	9.50	8.94	9.13
1882	NASDAQ	MGRC	Wed, Nov 3, 1999	8.81	8.94	8.81	8.94
1881	NASDAQ	MGRC	Tue, Nov 2, 1999	8.69	8.88	8.69	8.81
1880	NASDAQ	MGRC	Mon, Nov 1, 1999	8.59	8.81	8.56	8.75
1879	NASDAQ	MGRC	Fri, Oct 29, 1999	8.19	8.75	8.19	8.50
1878	NASDAQ	MGRC	Thu, Oct 28, 1999	8.63	8.63	7.94	8.16
1877	NASDAQ	MGRC	Wed, Oct 27, 1999	8.63	8.63	8.06	8.06
1876	NASDAQ	MGRC	Tue, Oct 26, 1999	8.75	8.75	8.19	8.19
1875	NASDAQ	MGRC	Mon, Oct 25, 1999	8.63	8.88	8.50	8.66
1874	NASDAQ	MGRC	Fri, Oct 22, 1999	8.63	8.69	8.63	8.63
1873	NASDAQ	MGRC	Thu, Oct 21, 1999	8.94	8.94	8.56	8.75
1872	NASDAQ	MGRC	Wed, Oct 20, 1999	8.91	9.00	8.81	8.81
1871	NASDAQ	MGRC	Tue, Oct 19, 1999	8.81	9.00	8.81	8.81
1870	NASDAQ	MGRC	Mon, Oct 18, 1999	9.03	9.03	8.75	8.98
1869	NASDAQ	MGRC	Fri, Oct 15, 1999	9.11	9.25	8.75	9.25
1868	NASDAQ	MGRC	Thu, Oct 14, 1999	9.09	9.38	8.88	8.88
1867	NASDAQ	MGRC	Wed, Oct 13, 1999	9.25	9.38	9.06	9.38
1866	NASDAQ	MGRC	Tue, Oct 12, 1999	9.13	9.25	8.91	9.25
1865	NASDAQ	MGRC	Mon, Oct 11, 1999	9.13	9.13	9.02	9.13
1864	NASDAQ	MGRC	Fri, Oct 8, 1999	8.94	9.00	8.91	8.91
1863	NASDAQ	MGRC	Thu, Oct 7, 1999	8.91	9.19	8.88	8.91
1862	NASDAQ	MGRC	Wed, Oct 6, 1999	9.13	9.13	8.81	8.97
1861	NASDAQ	MGRC	Tue, Oct 5, 1999	9.06	9.17	8.72	8.75
1860	NASDAQ	MGRC	Mon, Oct 4, 1999	9.06	9.06	8.84	9.00
1859	NASDAQ	MGRC	Fri, Oct 1, 1999	8.75	9.06	8.63	8.63
1858	NASDAQ	MGRC	Thu, Sep 30, 1999	8.94	9.06	8.78	9.00
1857	NASDAQ	MGRC	Wed, Sep 29, 1999	9.00	9.25	9.00	9.13
1856	NASDAQ	MGRC	Tue, Sep 28, 1999	9.00	9.25	9.00	9.16
1855	NASDAQ	MGRC	Mon, Sep 27, 1999	9.00	9.25	9.00	9.00
1854	NASDAQ	MGRC	Fri, Sep 24, 1999	9.00	9.25	9.00	9.25
1853	NASDAQ	MGRC	Thu, Sep 23, 1999	9.00	9.06	9.00	9.00
1852	NASDAQ	MGRC	Wed, Sep 22, 1999	9.00	9.13	9.00	9.00
1851	NASDAQ	MGRC	Tue, Sep 21, 1999	9.00	9.25	9.00	9.06
1850	NASDAQ	MGRC	Mon, Sep 20, 1999	9.03	9.16	9.00	9.03
1849	NASDAQ	MGRC	Fri, Sep 17, 1999	9.11	9.16	9.06	9.06
1848	NASDAQ	MGRC	Thu, Sep 16, 1999	9.00	9.16	9.00	9.00
1847	NASDAQ	MGRC	Wed, Sep 15, 1999	9.19	9.19	9.09	9.09
1846	NASDAQ	MGRC	Tue, Sep 14, 1999	9.13	9.19	9.06	9.06
1845	NASDAQ	MGRC	Mon, Sep 13, 1999	9.00	9.19	9.00	9.09
1844	NASDAQ	MGRC	Fri, Sep 10, 1999	9.13	9.25	9.00	9.00
1843	NASDAQ	MGRC	Thu, Sep 9, 1999	9.19	9.19	9.02	9.19
1842	NASDAQ	MGRC	Wed, Sep 8, 1999	9.00	9.25	9.00	9.13
1841	NASDAQ	MGRC	Tue, Sep 7, 1999	9.13	9.19	9.13	9.19
1840	NASDAQ	MGRC	Fri, Sep 3, 1999	9.28	9.28	9.13	9.13
1839	NASDAQ	MGRC	Thu, Sep 2, 1999	9.25	9.28	9.13	9.13
1838	NASDAQ	MGRC	Wed, Sep 1, 1999	9.28	9.28	9.00	9.13
1837	NASDAQ	MGRC	Tue, Aug 31, 1999	9.47	9.47	9.25	9.30
1836	NASDAQ	MGRC	Mon, Aug 30, 1999	9.25	9.47	9.25	9.47
1835	NASDAQ	MGRC	Fri, Aug 27, 1999	9.13	9.47	9.13	9.31
1834	NASDAQ	MGRC	Thu, Aug 26, 1999	9.19	9.56	9.19	9.38
1833	NASDAQ	MGRC	Wed, Aug 25, 1999	9.19	9.38	9.09	9.38
1832	NASDAQ	MGRC	Tue, Aug 24, 1999	9.19	9.31	9.00	9.31
1831	NASDAQ	MGRC	Mon, Aug 23, 1999	9.31	9.56	9.00	9.56
1830	NASDAQ	MGRC	Fri, Aug 20, 1999	9.44	9.56	9.31	9.44
1829	NASDAQ	MGRC	Thu, Aug 19, 1999	9.56	9.56	9.22	9.22
1828	NASDAQ	MGRC	Wed, Aug 18, 1999	9.50	9.50	9.28	9.50
1827	NASDAQ	MGRC	Tue, Aug 17, 1999	9.06	9.63	9.06	9.56
1826	NASDAQ	MGRC	Mon, Aug 16, 1999	9.75	9.75	9.50	9.56
1825	NASDAQ	MGRC	Fri, Aug 13, 1999	9.11	9.75	9.11	9.75
1824	NASDAQ	MGRC	Thu, Aug 12, 1999	9.19	9.72	9.00	9.16
1823	NASDAQ	MGRC	Wed, Aug 11, 1999	9.06	9.19	8.94	9.00
1822	NASDAQ	MGRC	Tue, Aug 10, 1999	8.88	9.03	8.81	9.03
1821	NASDAQ	MGRC	Mon, Aug 9, 1999	9.13	9.13	9.03	9.03
1820	NASDAQ	MGRC	Fri, Aug 6, 1999	9.14	9.19	9.00	9.19
1819	NASDAQ	MGRC	Thu, Aug 5, 1999	9.38	9.50	9.19	9.28
1818	NASDAQ	MGRC	Wed, Aug 4, 1999	9.23	9.50	9.23	9.38
1817	NASDAQ	MGRC	Tue, Aug 3, 1999	9.22	9.31	9.22	9.31
1816	NASDAQ	MGRC	Mon, Aug 2, 1999	9.31	9.31	9.31	9.31
1815	NASDAQ	MGRC	Fri, Jul 30, 1999	9.31	9.50	9.25	9.25
1814	NASDAQ	MGRC	Thu, Jul 29, 1999	9.56	9.56	9.31	9.36
1813	NASDAQ	MGRC	Wed, Jul 28, 1999	9.53	9.75	9.31	9.56
1812	NASDAQ	MGRC	Tue, Jul 27, 1999	9.31	9.75	9.31	9.75
1811	NASDAQ	MGRC	Mon, Jul 26, 1999	9.69	9.75	9.28	9.36
1810	NASDAQ	MGRC	Fri, Jul 23, 1999	9.66	9.75	9.61	9.66
1809	NASDAQ	MGRC	Thu, Jul 22, 1999	9.66	9.78	9.66	9.75
1808	NASDAQ	MGRC	Wed, Jul 21, 1999	9.73	9.78	9.50	9.72
1807	NASDAQ	MGRC	Tue, Jul 20, 1999	9.78	9.78	9.69	9.72
1806	NASDAQ	MGRC	Mon, Jul 19, 1999	9.72	9.78	9.69	9.78
1805	NASDAQ	MGRC	Fri, Jul 16, 1999	9.75	9.88	9.63	9.63
1804	NASDAQ	MGRC	Thu, Jul 15, 1999	9.81	10.00	9.56	10.00
1803	NASDAQ	MGRC	Wed, Jul 14, 1999	10.19	10.19	9.88	10.00
1802	NASDAQ	MGRC	Tue, Jul 13, 1999	9.97	10.09	9.81	10.09
1801	NASDAQ	MGRC	Mon, Jul 12, 1999	9.88	10.00	9.88	10.00
1800	NASDAQ	MGRC	Fri, Jul 9, 1999	9.44	9.94	9.44	9.94
1799	NASDAQ	MGRC	Thu, Jul 8, 1999	9.63	10.13	9.63	9.84
1798	NASDAQ	MGRC	Wed, Jul 7, 1999	10.06	10.06	9.63	9.97
1797	NASDAQ	MGRC	Tue, Jul 6, 1999	9.88	10.00	9.63	9.84
1796	NASDAQ	MGRC	Fri, Jul 2, 1999	9.88	9.88	9.63	9.88
1795	NASDAQ	MGRC	Thu, Jul 1, 1999	9.94	10.13	9.81	9.81
1794	NASDAQ	MGRC	Wed, Jun 30, 1999	9.56	10.00	9.38	10.00
1793	NASDAQ	MGRC	Tue, Jun 29, 1999	9.13	9.63	9.13	9.56
1792	NASDAQ	MGRC	Mon, Jun 28, 1999	9.38	9.45	9.25	9.44
1791	NASDAQ	MGRC	Fri, Jun 25, 1999	9.63	9.63	9.25	9.25
1790	NASDAQ	MGRC	Thu, Jun 24, 1999	9.50	9.50	9.25	9.34
1789	NASDAQ	MGRC	Wed, Jun 23, 1999	9.50	9.50	9.19	9.25
1788	NASDAQ	MGRC	Tue, Jun 22, 1999	9.13	9.50	9.13	9.50
1787	NASDAQ	MGRC	Mon, Jun 21, 1999	8.94	9.44	8.94	9.41
1786	NASDAQ	MGRC	Fri, Jun 18, 1999	9.28	9.28	9.03	9.03
1785	NASDAQ	MGRC	Thu, Jun 17, 1999	9.13	9.13	8.88	9.13
1784	NASDAQ	MGRC	Wed, Jun 16, 1999	9.44	9.44	8.88	8.94
1783	NASDAQ	MGRC	Tue, Jun 15, 1999	9.22	9.44	8.94	8.94
1782	NASDAQ	MGRC	Mon, Jun 14, 1999	9.13	9.44	8.88	8.94
1781	NASDAQ	MGRC	Fri, Jun 11, 1999	9.13	9.44	9.00	9.00
1780	NASDAQ	MGRC	Thu, Jun 10, 1999	9.75	9.75	9.19	9.19
1779	NASDAQ	MGRC	Wed, Jun 9, 1999	9.75	9.75	9.69	9.69
1778	NASDAQ	MGRC	Tue, Jun 8, 1999	9.69	9.69	9.25	9.25
1777	NASDAQ	MGRC	Mon, Jun 7, 1999	9.88	9.88	9.25	9.25
1776	NASDAQ	MGRC	Fri, Jun 4, 1999	9.53	9.88	9.41	9.88
1775	NASDAQ	MGRC	Thu, Jun 3, 1999	10.00	10.00	9.56	9.56
1774	NASDAQ	MGRC	Wed, Jun 2, 1999	9.31	10.06	9.31	9.63
1773	NASDAQ	MGRC	Tue, Jun 1, 1999	9.25	9.63	9.13	9.56
1772	NASDAQ	MGRC	Fri, May 28, 1999	9.06	9.50	9.06	9.38
1771	NASDAQ	MGRC	Thu, May 27, 1999	9.38	9.88	9.19	9.50
1770	NASDAQ	MGRC	Wed, May 26, 1999	9.50	9.63	9.19	9.19
1769	NASDAQ	MGRC	Tue, May 25, 1999	9.19	9.19	9.06	9.09
1768	NASDAQ	MGRC	Mon, May 24, 1999	9.66	9.88	9.00	9.00
1767	NASDAQ	MGRC	Fri, May 21, 1999	9.88	9.94	9.66	9.66
1766	NASDAQ	MGRC	Thu, May 20, 1999	9.53	9.88	9.53	9.88
1765	NASDAQ	MGRC	Wed, May 19, 1999	9.44	9.81	9.44	9.81
1764	NASDAQ	MGRC	Tue, May 18, 1999	9.25	9.63	9.13	9.22
1763	NASDAQ	MGRC	Mon, May 17, 1999	9.38	10.00	9.13	9.25
1762	NASDAQ	MGRC	Fri, May 14, 1999	9.88	9.88	9.00	9.00
1761	NASDAQ	MGRC	Thu, May 13, 1999	9.94	10.00	9.94	9.94
1760	NASDAQ	MGRC	Wed, May 12, 1999	10.00	10.25	9.88	9.94
1759	NASDAQ	MGRC	Tue, May 11, 1999	9.25	10.06	9.25	10.06
1758	NASDAQ	MGRC	Mon, May 10, 1999	9.25	9.75	9.25	9.75
1757	NASDAQ	MGRC	Fri, May 7, 1999	9.25	9.44	9.13	9.31
1756	NASDAQ	MGRC	Thu, May 6, 1999	9.13	9.44	9.09	9.44
1755	NASDAQ	MGRC	Wed, May 5, 1999	9.06	9.44	9.06	9.28
1754	NASDAQ	MGRC	Tue, May 4, 1999	9.06	9.44	9.06	9.06
1753	NASDAQ	MGRC	Mon, May 3, 1999	9.50	9.63	9.06	9.06
1752	NASDAQ	MGRC	Fri, Apr 30, 1999	9.50	9.50	9.50	9.50
1751	NASDAQ	MGRC	Thu, Apr 29, 1999	9.00	9.50	8.66	8.81
1750	NASDAQ	MGRC	Wed, Apr 28, 1999	9.38	9.56	9.00	9.25
1749	NASDAQ	MGRC	Tue, Apr 27, 1999	9.38	9.56	9.38	9.56
1748	NASDAQ	MGRC	Mon, Apr 26, 1999	9.00	9.56	9.00	9.19
1747	NASDAQ	MGRC	Fri, Apr 23, 1999	9.00	9.63	9.00	9.63
1746	NASDAQ	MGRC	Thu, Apr 22, 1999	9.00	9.63	9.00	9.19
1745	NASDAQ	MGRC	Wed, Apr 21, 1999	9.50	9.88	9.13	9.13
1744	NASDAQ	MGRC	Tue, Apr 20, 1999	9.50	9.88	9.00	9.00
1743	NASDAQ	MGRC	Mon, Apr 19, 1999	9.81	9.88	9.47	9.70
1742	NASDAQ	MGRC	Fri, Apr 16, 1999	9.63	9.88	9.00	9.47
1741	NASDAQ	MGRC	Thu, Apr 15, 1999	9.63	10.00	9.63	9.88
1740	NASDAQ	MGRC	Wed, Apr 14, 1999	9.25	9.75	9.13	9.50
1739	NASDAQ	MGRC	Tue, Apr 13, 1999	9.22	9.44	9.16	9.38
1738	NASDAQ	MGRC	Mon, Apr 12, 1999	8.75	9.25	8.75	9.16
1737	NASDAQ	MGRC	Fri, Apr 9, 1999	9.25	9.25	8.75	9.00
1736	NASDAQ	MGRC	Thu, Apr 8, 1999	8.75	9.25	8.63	8.63
1735	NASDAQ	MGRC	Wed, Apr 7, 1999	8.56	9.25	8.56	8.88
1734	NASDAQ	MGRC	Tue, Apr 6, 1999	9.38	9.38	8.56	8.56
1733	NASDAQ	MGRC	Mon, Apr 5, 1999	8.88	9.38	8.63	9.25
1732	NASDAQ	MGRC	Thu, Apr 1, 1999	9.28	9.28	8.81	8.88
1731	NASDAQ	MGRC	Wed, Mar 31, 1999	9.06	9.31	8.81	9.13
1730	NASDAQ	MGRC	Tue, Mar 30, 1999	9.28	9.31	9.06	9.25
1729	NASDAQ	MGRC	Mon, Mar 29, 1999	9.16	9.31	9.16	9.22
1728	NASDAQ	MGRC	Fri, Mar 26, 1999	9.06	9.31	9.06	9.06
1727	NASDAQ	MGRC	Thu, Mar 25, 1999	9.19	9.31	9.06	9.06
1726	NASDAQ	MGRC	Wed, Mar 24, 1999	9.06	9.38	9.06	9.06
1725	NASDAQ	MGRC	Tue, Mar 23, 1999	9.00	9.31	9.00	9.13
1724	NASDAQ	MGRC	Mon, Mar 22, 1999	9.00	9.38	9.00	9.06
1723	NASDAQ	MGRC	Fri, Mar 19, 1999	9.06	9.38	9.06	9.19
1722	NASDAQ	MGRC	Thu, Mar 18, 1999	9.06	9.38	9.00	9.06
1721	NASDAQ	MGRC	Wed, Mar 17, 1999	9.06	9.47	9.06	9.06
1720	NASDAQ	MGRC	Tue, Mar 16, 1999	9.25	9.50	9.00	9.06
1719	NASDAQ	MGRC	Mon, Mar 15, 1999	9.38	9.38	9.00	9.00
1718	NASDAQ	MGRC	Fri, Mar 12, 1999	9.38	9.50	9.13	9.31
1717	NASDAQ	MGRC	Thu, Mar 11, 1999	9.13	9.63	9.13	9.13
1716	NASDAQ	MGRC	Wed, Mar 10, 1999	9.00	9.50	8.88	9.13
1715	NASDAQ	MGRC	Tue, Mar 9, 1999	9.00	9.88	9.00	9.00
1714	NASDAQ	MGRC	Mon, Mar 8, 1999	8.63	9.13	8.63	8.63
1713	NASDAQ	MGRC	Fri, Mar 5, 1999	9.25	9.25	8.63	9.09
1712	NASDAQ	MGRC	Thu, Mar 4, 1999	8.63	9.31	8.63	9.13
1711	NASDAQ	MGRC	Wed, Mar 3, 1999	9.31	9.31	8.69	8.88
1710	NASDAQ	MGRC	Tue, Mar 2, 1999	9.00	9.38	9.00	9.06
1709	NASDAQ	MGRC	Mon, Mar 1, 1999	9.38	9.38	9.25	9.25
1708	NASDAQ	MGRC	Fri, Feb 26, 1999	9.06	9.38	9.03	9.38
1707	NASDAQ	MGRC	Thu, Feb 25, 1999	9.13	9.25	8.94	9.19
1706	NASDAQ	MGRC	Wed, Feb 24, 1999	9.38	9.38	9.16	9.19
1705	NASDAQ	MGRC	Tue, Feb 23, 1999	8.94	9.25	8.94	9.22
1704	NASDAQ	MGRC	Mon, Feb 22, 1999	8.81	9.44	8.81	9.13
1703	NASDAQ	MGRC	Fri, Feb 19, 1999	8.56	9.00	8.56	9.00
1702	NASDAQ	MGRC	Thu, Feb 18, 1999	8.94	9.00	8.38	8.56
1701	NASDAQ	MGRC	Wed, Feb 17, 1999	9.25	9.47	8.94	8.94
1700	NASDAQ	MGRC	Tue, Feb 16, 1999	9.38	9.53	9.25	9.25
1699	NASDAQ	MGRC	Fri, Feb 12, 1999	9.44	9.44	9.25	9.25
1698	NASDAQ	MGRC	Thu, Feb 11, 1999	9.50	9.81	9.38	9.44
1697	NASDAQ	MGRC	Wed, Feb 10, 1999	10.00	10.00	9.50	9.50
1696	NASDAQ	MGRC	Tue, Feb 9, 1999	9.69	10.25	9.69	9.81
1695	NASDAQ	MGRC	Mon, Feb 8, 1999	9.75	9.81	9.69	9.69
1694	NASDAQ	MGRC	Fri, Feb 5, 1999	10.00	10.00	9.81	9.81
1693	NASDAQ	MGRC	Thu, Feb 4, 1999	10.06	10.31	9.88	9.88
1692	NASDAQ	MGRC	Wed, Feb 3, 1999	9.63	10.38	9.53	10.38
1691	NASDAQ	MGRC	Tue, Feb 2, 1999	9.53	9.63	9.53	9.63
1690	NASDAQ	MGRC	Mon, Feb 1, 1999	10.00	10.00	9.53	9.53
1689	NASDAQ	MGRC	Fri, Jan 29, 1999	9.63	10.00	9.63	9.66
1688	NASDAQ	MGRC	Thu, Jan 28, 1999	10.13	10.13	9.63	9.63
1687	NASDAQ	MGRC	Wed, Jan 27, 1999	9.88	9.88	9.63	9.63
1686	NASDAQ	MGRC	Tue, Jan 26, 1999	9.88	9.88	9.63	9.88
1685	NASDAQ	MGRC	Mon, Jan 25, 1999	9.88	9.88	9.75	9.84
1684	NASDAQ	MGRC	Fri, Jan 22, 1999	9.78	10.06	9.63	9.91
1683	NASDAQ	MGRC	Thu, Jan 21, 1999	9.78	10.50	9.78	9.78
1682	NASDAQ	MGRC	Wed, Jan 20, 1999	10.25	10.25	9.78	9.78
1681	NASDAQ	MGRC	Tue, Jan 19, 1999	10.25	10.25	10.00	10.22
1680	NASDAQ	MGRC	Fri, Jan 15, 1999	10.06	10.48	10.06	10.23
1679	NASDAQ	MGRC	Thu, Jan 14, 1999	10.75	10.81	10.38	10.50
1678	NASDAQ	MGRC	Wed, Jan 13, 1999	10.50	10.88	9.69	10.72
1677	NASDAQ	MGRC	Tue, Jan 12, 1999	10.00	11.00	10.00	10.16
1676	NASDAQ	MGRC	Mon, Jan 11, 1999	10.25	10.94	10.13	10.13
1675	NASDAQ	MGRC	Fri, Jan 8, 1999	10.25	11.00	10.25	10.50
1674	NASDAQ	MGRC	Thu, Jan 7, 1999	10.50	10.88	10.25	10.56
1673	NASDAQ	MGRC	Wed, Jan 6, 1999	10.63	10.88	10.63	10.75
1672	NASDAQ	MGRC	Tue, Jan 5, 1999	10.50	11.00	10.50	11.00
1671	NASDAQ	MGRC	Mon, Jan 4, 1999	10.63	11.25	10.63	11.25
1670	NASDAQ	MGRC	Thu, Dec 31, 1998	10.94	11.31	10.50	11.00
1669	NASDAQ	MGRC	Wed, Dec 30, 1998	10.44	11.00	10.44	10.50
1668	NASDAQ	MGRC	Tue, Dec 29, 1998	10.75	11.00	10.44	10.44
1667	NASDAQ	MGRC	Mon, Dec 28, 1998	10.75	11.00	10.75	10.75
1666	NASDAQ	MGRC	Thu, Dec 24, 1998	10.13	10.75	10.13	10.75
1665	NASDAQ	MGRC	Wed, Dec 23, 1998	11.03	11.03	10.13	10.19
1664	NASDAQ	MGRC	Tue, Dec 22, 1998	10.94	11.13	10.44	11.00
1663	NASDAQ	MGRC	Mon, Dec 21, 1998	10.19	11.31	10.19	11.00
1662	NASDAQ	MGRC	Fri, Dec 18, 1998	10.31	10.50	10.19	10.19
1661	NASDAQ	MGRC	Thu, Dec 17, 1998	9.50	10.13	9.50	9.88
1660	NASDAQ	MGRC	Wed, Dec 16, 1998	9.88	9.88	9.50	9.69
1659	NASDAQ	MGRC	Tue, Dec 15, 1998	9.75	10.13	9.50	10.13
1658	NASDAQ	MGRC	Mon, Dec 14, 1998	9.81	9.81	9.25	9.31
1657	NASDAQ	MGRC	Fri, Dec 11, 1998	9.81	9.88	9.50	9.50
1656	NASDAQ	MGRC	Thu, Dec 10, 1998	9.69	9.81	9.50	9.69
1655	NASDAQ	MGRC	Wed, Dec 9, 1998	9.81	9.81	9.56	9.75
1654	NASDAQ	MGRC	Tue, Dec 8, 1998	9.63	10.00	9.56	9.56
1653	NASDAQ	MGRC	Mon, Dec 7, 1998	9.88	10.13	9.75	9.88
1652	NASDAQ	MGRC	Fri, Dec 4, 1998	10.13	10.13	9.81	10.13
1651	NASDAQ	MGRC	Thu, Dec 3, 1998	9.94	10.19	9.91	9.91
1650	NASDAQ	MGRC	Wed, Dec 2, 1998	10.13	10.19	9.94	10.00
1649	NASDAQ	MGRC	Tue, Dec 1, 1998	9.88	10.13	9.88	10.13
1648	NASDAQ	MGRC	Mon, Nov 30, 1998	10.13	10.25	10.13	10.13
1647	NASDAQ	MGRC	Fri, Nov 27, 1998	9.81	10.19	9.81	10.13
1646	NASDAQ	MGRC	Wed, Nov 25, 1998	10.31	10.31	9.78	10.00
1645	NASDAQ	MGRC	Tue, Nov 24, 1998	9.94	10.38	9.94	10.28
1644	NASDAQ	MGRC	Mon, Nov 23, 1998	10.38	10.44	10.00	10.25
1643	NASDAQ	MGRC	Fri, Nov 20, 1998	9.94	10.38	9.94	10.38
1642	NASDAQ	MGRC	Thu, Nov 19, 1998	10.00	10.38	10.00	10.00
1641	NASDAQ	MGRC	Wed, Nov 18, 1998	10.38	10.38	10.00	10.06
1640	NASDAQ	MGRC	Tue, Nov 17, 1998	10.00	10.50	10.00	10.50
1639	NASDAQ	MGRC	Mon, Nov 16, 1998	10.00	10.00	10.00	10.00
1638	NASDAQ	MGRC	Fri, Nov 13, 1998	10.75	10.88	9.75	9.97
1637	NASDAQ	MGRC	Thu, Nov 12, 1998	11.16	11.16	10.88	11.00
1636	NASDAQ	MGRC	Wed, Nov 11, 1998	11.38	11.38	11.13	11.13
1635	NASDAQ	MGRC	Tue, Nov 10, 1998	11.88	11.88	11.13	11.13
1634	NASDAQ	MGRC	Mon, Nov 9, 1998	11.13	11.75	11.13	11.56
1633	NASDAQ	MGRC	Fri, Nov 6, 1998	11.88	11.88	11.13	11.13
1632	NASDAQ	MGRC	Thu, Nov 5, 1998	10.88	12.38	10.88	11.91
1631	NASDAQ	MGRC	Wed, Nov 4, 1998	10.69	10.97	10.69	10.88
1630	NASDAQ	MGRC	Tue, Nov 3, 1998	10.19	10.94	10.19	10.94
1629	NASDAQ	MGRC	Mon, Nov 2, 1998	10.28	10.75	10.13	10.38
1628	NASDAQ	MGRC	Fri, Oct 30, 1998	10.00	10.44	10.00	10.44
1627	NASDAQ	MGRC	Thu, Oct 29, 1998	9.75	10.56	9.50	10.25
1626	NASDAQ	MGRC	Wed, Oct 28, 1998	9.38	9.59	9.38	9.59
1625	NASDAQ	MGRC	Tue, Oct 27, 1998	9.19	9.44	9.19	9.19
1624	NASDAQ	MGRC	Mon, Oct 26, 1998	8.38	9.38	8.38	9.00
1623	NASDAQ	MGRC	Fri, Oct 23, 1998	9.13	9.31	7.63	8.38
1622	NASDAQ	MGRC	Thu, Oct 22, 1998	9.25	9.25	9.13	9.25
1621	NASDAQ	MGRC	Wed, Oct 21, 1998	9.00	9.25	8.94	9.25
1620	NASDAQ	MGRC	Tue, Oct 20, 1998	9.25	9.34	9.13	9.19
1619	NASDAQ	MGRC	Mon, Oct 19, 1998	8.63	9.00	8.63	8.94
1618	NASDAQ	MGRC	Fri, Oct 16, 1998	8.75	9.19	8.50	8.88
1617	NASDAQ	MGRC	Thu, Oct 15, 1998	8.69	8.69	8.44	8.50
1616	NASDAQ	MGRC	Wed, Oct 14, 1998	8.44	8.56	8.44	8.56
1615	NASDAQ	MGRC	Tue, Oct 13, 1998	9.13	9.13	8.47	8.50
1614	NASDAQ	MGRC	Mon, Oct 12, 1998	9.06	9.38	8.75	9.19
1613	NASDAQ	MGRC	Fri, Oct 9, 1998	8.38	9.00	8.25	8.69
1612	NASDAQ	MGRC	Thu, Oct 8, 1998	8.44	8.75	8.38	8.75
1611	NASDAQ	MGRC	Wed, Oct 7, 1998	8.69	9.00	8.50	8.81
1610	NASDAQ	MGRC	Tue, Oct 6, 1998	8.31	9.00	6.94	8.59
1609	NASDAQ	MGRC	Mon, Oct 5, 1998	8.81	8.81	8.44	8.44
1608	NASDAQ	MGRC	Fri, Oct 2, 1998	8.63	8.63	8.44	8.63
1607	NASDAQ	MGRC	Thu, Oct 1, 1998	8.66	8.78	8.38	8.38
1606	NASDAQ	MGRC	Wed, Sep 30, 1998	8.47	8.81	8.47	8.50
1605	NASDAQ	MGRC	Tue, Sep 29, 1998	8.63	9.00	8.44	8.63
1604	NASDAQ	MGRC	Mon, Sep 28, 1998	9.25	9.25	8.50	8.75
1603	NASDAQ	MGRC	Fri, Sep 25, 1998	9.38	9.38	9.00	9.25
1602	NASDAQ	MGRC	Thu, Sep 24, 1998	10.48	10.59	9.69	9.69
1601	NASDAQ	MGRC	Wed, Sep 23, 1998	9.88	10.38	9.88	10.13
1600	NASDAQ	MGRC	Tue, Sep 22, 1998	10.00	10.38	10.00	10.38
1599	NASDAQ	MGRC	Mon, Sep 21, 1998	9.63	10.38	9.50	10.00
1598	NASDAQ	MGRC	Fri, Sep 18, 1998	10.44	10.75	9.63	10.00
1597	NASDAQ	MGRC	Thu, Sep 17, 1998	9.63	10.38	9.63	10.38
1596	NASDAQ	MGRC	Wed, Sep 16, 1998	10.00	10.50	9.75	9.75
1595	NASDAQ	MGRC	Tue, Sep 15, 1998	9.13	10.16	9.06	9.56
1594	NASDAQ	MGRC	Mon, Sep 14, 1998	9.50	9.50	9.19	9.50
1593	NASDAQ	MGRC	Fri, Sep 11, 1998	8.75	9.38	8.69	9.38
1592	NASDAQ	MGRC	Thu, Sep 10, 1998	8.69	8.88	8.69	8.88
1591	NASDAQ	MGRC	Wed, Sep 9, 1998	9.00	9.00	8.69	8.69
1590	NASDAQ	MGRC	Tue, Sep 8, 1998	9.00	9.00	8.69	8.94
1589	NASDAQ	MGRC	Fri, Sep 4, 1998	9.00	9.00	8.69	8.97
1588	NASDAQ	MGRC	Thu, Sep 3, 1998	9.19	9.56	8.50	8.56
1587	NASDAQ	MGRC	Wed, Sep 2, 1998	9.50	9.50	8.94	8.94
1586	NASDAQ	MGRC	Tue, Sep 1, 1998	9.22	9.50	8.94	9.38
1585	NASDAQ	MGRC	Mon, Aug 31, 1998	9.41	9.41	8.88	8.97
1584	NASDAQ	MGRC	Fri, Aug 28, 1998	9.38	9.84	9.38	9.84
1583	NASDAQ	MGRC	Thu, Aug 27, 1998	9.44	9.63	9.38	9.63
1582	NASDAQ	MGRC	Wed, Aug 26, 1998	9.63	9.78	9.38	9.69
1581	NASDAQ	MGRC	Tue, Aug 25, 1998	10.50	10.63	9.31	9.31
1580	NASDAQ	MGRC	Mon, Aug 24, 1998	10.75	10.88	10.38	10.50
1579	NASDAQ	MGRC	Fri, Aug 21, 1998	10.75	11.13	10.75	10.75
1578	NASDAQ	MGRC	Thu, Aug 20, 1998	11.13	11.13	10.94	11.00
1577	NASDAQ	MGRC	Wed, Aug 19, 1998	10.69	11.38	10.69	11.00
1576	NASDAQ	MGRC	Tue, Aug 18, 1998	10.88	11.50	10.69	11.11
1575	NASDAQ	MGRC	Mon, Aug 17, 1998	10.69	10.84	10.69	10.84
1574	NASDAQ	MGRC	Fri, Aug 14, 1998	11.00	11.00	10.69	10.69
1573	NASDAQ	MGRC	Thu, Aug 13, 1998	11.00	11.13	10.69	11.00
1572	NASDAQ	MGRC	Wed, Aug 12, 1998	11.25	11.25	10.75	11.00
1571	NASDAQ	MGRC	Tue, Aug 11, 1998	11.13	11.13	10.56	10.56
1570	NASDAQ	MGRC	Mon, Aug 10, 1998	10.88	11.25	10.75	10.78
1569	NASDAQ	MGRC	Fri, Aug 7, 1998	10.97	11.72	10.97	11.38
1568	NASDAQ	MGRC	Thu, Aug 6, 1998	9.56	11.00	9.56	10.88
1567	NASDAQ	MGRC	Wed, Aug 5, 1998	9.56	9.56	9.38	9.44
1566	NASDAQ	MGRC	Tue, Aug 4, 1998	9.47	9.56	9.38	9.38
1565	NASDAQ	MGRC	Mon, Aug 3, 1998	9.25	9.69	9.25	9.47
1564	NASDAQ	MGRC	Fri, Jul 31, 1998	10.00	10.00	9.00	9.69
1563	NASDAQ	MGRC	Thu, Jul 30, 1998	10.50	10.50	9.94	10.13
1562	NASDAQ	MGRC	Wed, Jul 29, 1998	10.31	10.50	10.00	10.19
1561	NASDAQ	MGRC	Tue, Jul 28, 1998	11.25	11.88	10.13	10.13
1560	NASDAQ	MGRC	Mon, Jul 27, 1998	11.63	12.00	11.44	11.50
1559	NASDAQ	MGRC	Fri, Jul 24, 1998	12.00	12.00	11.56	12.00
1558	NASDAQ	MGRC	Thu, Jul 23, 1998	11.81	11.88	11.56	11.81
1557	NASDAQ	MGRC	Wed, Jul 22, 1998	11.75	12.00	11.75	11.81
1556	NASDAQ	MGRC	Tue, Jul 21, 1998	12.25	12.25	11.81	11.81
1555	NASDAQ	MGRC	Mon, Jul 20, 1998	12.13	12.25	12.03	12.25
1554	NASDAQ	MGRC	Fri, Jul 17, 1998	12.00	12.00	11.88	11.88
1553	NASDAQ	MGRC	Thu, Jul 16, 1998	11.94	12.25	11.94	12.00
1552	NASDAQ	MGRC	Wed, Jul 15, 1998	11.88	12.25	11.88	12.06
1551	NASDAQ	MGRC	Tue, Jul 14, 1998	11.88	12.00	11.50	12.00
1550	NASDAQ	MGRC	Mon, Jul 13, 1998	12.00	12.00	11.44	11.69
1549	NASDAQ	MGRC	Fri, Jul 10, 1998	11.88	11.88	11.63	11.63
1548	NASDAQ	MGRC	Thu, Jul 9, 1998	11.25	12.00	11.25	11.50
1547	NASDAQ	MGRC	Wed, Jul 8, 1998	12.16	12.25	11.13	11.25
1546	NASDAQ	MGRC	Tue, Jul 7, 1998	11.13	12.13	11.00	12.13
1545	NASDAQ	MGRC	Mon, Jul 6, 1998	11.13	12.00	11.13	11.77
1544	NASDAQ	MGRC	Thu, Jul 2, 1998	10.59	11.16	10.59	10.88
1543	NASDAQ	MGRC	Wed, Jul 1, 1998	10.56	10.75	10.44	10.59
1542	NASDAQ	MGRC	Tue, Jun 30, 1998	10.94	11.00	10.50	10.56
1541	NASDAQ	MGRC	Mon, Jun 29, 1998	11.63	11.63	10.94	10.94
1540	NASDAQ	MGRC	Fri, Jun 26, 1998	11.34	11.75	11.25	11.25
1539	NASDAQ	MGRC	Thu, Jun 25, 1998	11.50	11.78	11.50	11.50
1538	NASDAQ	MGRC	Wed, Jun 24, 1998	10.97	11.50	10.97	11.50
1537	NASDAQ	MGRC	Tue, Jun 23, 1998	10.56	11.13	10.56	10.88
1536	NASDAQ	MGRC	Mon, Jun 22, 1998	10.50	10.88	10.50	10.88
1535	NASDAQ	MGRC	Fri, Jun 19, 1998	10.38	10.66	10.38	10.63
1534	NASDAQ	MGRC	Thu, Jun 18, 1998	10.44	10.94	10.25	10.44
1533	NASDAQ	MGRC	Wed, Jun 17, 1998	10.00	10.63	10.00	10.63
1532	NASDAQ	MGRC	Tue, Jun 16, 1998	10.25	10.25	9.88	10.00
1531	NASDAQ	MGRC	Mon, Jun 15, 1998	10.25	10.25	9.91	10.25
1530	NASDAQ	MGRC	Fri, Jun 12, 1998	10.25	10.25	9.88	10.00
1529	NASDAQ	MGRC	Thu, Jun 11, 1998	10.00	10.13	10.00	10.09
1528	NASDAQ	MGRC	Wed, Jun 10, 1998	10.31	10.31	9.94	9.94
1527	NASDAQ	MGRC	Tue, Jun 9, 1998	10.19	10.25	10.19	10.25
1526	NASDAQ	MGRC	Mon, Jun 8, 1998	10.28	10.31	10.22	10.25
1525	NASDAQ	MGRC	Fri, Jun 5, 1998	10.19	10.31	10.19	10.31
1524	NASDAQ	MGRC	Thu, Jun 4, 1998	10.06	10.25	10.06	10.25
1523	NASDAQ	MGRC	Wed, Jun 3, 1998	10.13	10.25	10.06	10.06
1522	NASDAQ	MGRC	Tue, Jun 2, 1998	10.38	10.38	10.06	10.22
1521	NASDAQ	MGRC	Mon, Jun 1, 1998	10.38	10.44	10.13	10.13
1520	NASDAQ	MGRC	Fri, May 29, 1998	10.19	10.38	10.06	10.38
1519	NASDAQ	MGRC	Thu, May 28, 1998	10.19	10.39	10.19	10.38
1518	NASDAQ	MGRC	Wed, May 27, 1998	10.19	10.50	10.19	10.50
1517	NASDAQ	MGRC	Tue, May 26, 1998	10.50	10.50	10.19	10.25
1516	NASDAQ	MGRC	Fri, May 22, 1998	10.19	10.50	10.19	10.50
1515	NASDAQ	MGRC	Thu, May 21, 1998	10.19	10.50	10.19	10.19
1514	NASDAQ	MGRC	Wed, May 20, 1998	10.38	10.50	10.19	10.19
1513	NASDAQ	MGRC	Tue, May 19, 1998	10.00	10.44	10.00	10.19
1512	NASDAQ	MGRC	Mon, May 18, 1998	10.09	10.44	10.00	10.44
1511	NASDAQ	MGRC	Fri, May 15, 1998	10.13	10.44	10.00	10.00
1510	NASDAQ	MGRC	Thu, May 14, 1998	10.13	10.44	10.13	10.13
1509	NASDAQ	MGRC	Wed, May 13, 1998	10.41	10.41	10.13	10.19
1508	NASDAQ	MGRC	Tue, May 12, 1998	9.88	10.25	9.88	10.13
1507	NASDAQ	MGRC	Mon, May 11, 1998	10.06	10.38	9.94	9.94
1506	NASDAQ	MGRC	Fri, May 8, 1998	9.88	10.06	9.88	10.00
1505	NASDAQ	MGRC	Thu, May 7, 1998	9.94	10.22	9.88	9.88
1504	NASDAQ	MGRC	Wed, May 6, 1998	10.13	10.38	9.94	9.94
1503	NASDAQ	MGRC	Tue, May 5, 1998	9.94	10.47	9.94	10.13
1502	NASDAQ	MGRC	Mon, May 4, 1998	10.50	10.50	10.00	10.00
1501	NASDAQ	MGRC	Fri, May 1, 1998	9.88	10.00	9.84	10.00
1500	NASDAQ	MGRC	Thu, Apr 30, 1998	9.09	9.88	9.09	9.88
1499	NASDAQ	MGRC	Wed, Apr 29, 1998	9.88	9.88	9.19	9.69
1498	NASDAQ	MGRC	Tue, Apr 28, 1998	9.50	9.75	9.50	9.75
1497	NASDAQ	MGRC	Mon, Apr 27, 1998	9.56	9.69	9.50	9.50
1496	NASDAQ	MGRC	Fri, Apr 24, 1998	9.56	9.81	9.56	9.81
1495	NASDAQ	MGRC	Thu, Apr 23, 1998	9.69	9.88	9.56	9.63
1494	NASDAQ	MGRC	Wed, Apr 22, 1998	9.63	9.84	9.63	9.63
1493	NASDAQ	MGRC	Tue, Apr 21, 1998	9.63	10.00	9.63	9.63
1492	NASDAQ	MGRC	Mon, Apr 20, 1998	10.00	10.00	9.50	9.72
1491	NASDAQ	MGRC	Fri, Apr 17, 1998	9.75	10.00	9.56	10.00
1490	NASDAQ	MGRC	Thu, Apr 16, 1998	9.81	10.00	9.50	9.56
1489	NASDAQ	MGRC	Wed, Apr 15, 1998	9.50	10.00	9.50	10.00
1488	NASDAQ	MGRC	Tue, Apr 14, 1998	9.50	10.13	9.50	9.63
1487	NASDAQ	MGRC	Mon, Apr 13, 1998	10.13	10.13	9.53	9.53
1486	NASDAQ	MGRC	Thu, Apr 9, 1998	9.88	10.13	9.56	9.88
1485	NASDAQ	MGRC	Wed, Apr 8, 1998	9.94	9.94	9.50	9.59
1484	NASDAQ	MGRC	Tue, Apr 7, 1998	9.81	10.00	9.50	10.00
1483	NASDAQ	MGRC	Mon, Apr 6, 1998	9.63	10.13	9.63	9.81
1482	NASDAQ	MGRC	Fri, Apr 3, 1998	9.94	9.94	9.19	9.81
1481	NASDAQ	MGRC	Thu, Apr 2, 1998	9.66	10.00	9.63	9.91
1480	NASDAQ	MGRC	Wed, Apr 1, 1998	9.84	10.00	9.38	9.50
1479	NASDAQ	MGRC	Tue, Mar 31, 1998	10.19	10.19	9.94	9.94
1478	NASDAQ	MGRC	Mon, Mar 30, 1998	10.00	10.25	10.00	10.00
1477	NASDAQ	MGRC	Fri, Mar 27, 1998	9.94	10.13	9.94	10.00
1476	NASDAQ	MGRC	Thu, Mar 26, 1998	10.00	10.38	10.00	10.06
1475	NASDAQ	MGRC	Wed, Mar 25, 1998	10.25	10.25	10.13	10.13
1474	NASDAQ	MGRC	Tue, Mar 24, 1998	9.94	10.38	9.94	10.38
1473	NASDAQ	MGRC	Mon, Mar 23, 1998	9.94	10.38	9.94	9.97
1472	NASDAQ	MGRC	Fri, Mar 20, 1998	10.44	10.44	9.94	10.25
1471	NASDAQ	MGRC	Thu, Mar 19, 1998	10.44	10.50	9.94	10.03
1470	NASDAQ	MGRC	Wed, Mar 18, 1998	9.63	10.06	9.63	9.81
1469	NASDAQ	MGRC	Tue, Mar 17, 1998	9.69	10.50	9.69	10.50
1468	NASDAQ	MGRC	Mon, Mar 16, 1998	10.06	11.00	10.06	10.38
1467	NASDAQ	MGRC	Fri, Mar 13, 1998	11.06	11.06	10.06	10.44
1466	NASDAQ	MGRC	Thu, Mar 12, 1998	10.25	11.06	10.00	11.06
1465	NASDAQ	MGRC	Wed, Mar 11, 1998	10.00	10.50	9.75	10.25
1464	NASDAQ	MGRC	Tue, Mar 10, 1998	9.75	10.25	9.75	10.00
1463	NASDAQ	MGRC	Mon, Mar 9, 1998	10.25	11.06	9.75	9.75
1462	NASDAQ	MGRC	Fri, Mar 6, 1998	11.06	11.06	10.50	10.50
1461	NASDAQ	MGRC	Thu, Mar 5, 1998	10.88	11.00	10.31	10.38
1460	NASDAQ	MGRC	Wed, Mar 4, 1998	10.75	11.25	10.75	11.00
1459	NASDAQ	MGRC	Tue, Mar 3, 1998	11.13	11.38	10.50	11.25
1458	NASDAQ	MGRC	Mon, Mar 2, 1998	11.00	11.50	10.50	11.50
1457	NASDAQ	MGRC	Fri, Feb 27, 1998	11.19	11.19	10.50	10.94
1456	NASDAQ	MGRC	Thu, Feb 26, 1998	11.00	11.56	11.00	11.34
1455	NASDAQ	MGRC	Wed, Feb 25, 1998	10.94	11.13	10.94	11.10
1454	NASDAQ	MGRC	Tue, Feb 24, 1998	10.88	11.02	10.88	11.02
1453	NASDAQ	MGRC	Mon, Feb 23, 1998	11.06	11.06	10.88	10.94
1452	NASDAQ	MGRC	Fri, Feb 20, 1998	10.63	11.00	10.63	11.00
1451	NASDAQ	MGRC	Thu, Feb 19, 1998	11.06	11.06	10.69	11.00
1450	NASDAQ	MGRC	Wed, Feb 18, 1998	10.63	11.25	10.63	11.00
1449	NASDAQ	MGRC	Tue, Feb 17, 1998	10.94	11.50	10.75	10.75
1448	NASDAQ	MGRC	Fri, Feb 13, 1998	10.94	10.94	10.56	10.84
1447	NASDAQ	MGRC	Thu, Feb 12, 1998	10.56	11.00	10.50	10.94
1446	NASDAQ	MGRC	Wed, Feb 11, 1998	10.50	11.00	10.50	10.56
1445	NASDAQ	MGRC	Tue, Feb 10, 1998	10.69	11.25	10.69	10.88
1444	NASDAQ	MGRC	Mon, Feb 9, 1998	10.25	10.25	10.25	10.25
1443	NASDAQ	MGRC	Fri, Feb 6, 1998	10.19	10.25	9.88	10.19
1442	NASDAQ	MGRC	Thu, Feb 5, 1998	10.19	10.19	10.00	10.09
1441	NASDAQ	MGRC	Wed, Feb 4, 1998	10.00	10.19	10.00	10.13
1440	NASDAQ	MGRC	Tue, Feb 3, 1998	9.81	10.06	9.63	9.88
1439	NASDAQ	MGRC	Mon, Feb 2, 1998	10.75	10.75	9.88	9.88
1438	NASDAQ	MGRC	Fri, Jan 30, 1998	10.25	10.56	9.88	10.56
1437	NASDAQ	MGRC	Thu, Jan 29, 1998	10.38	10.59	10.00	10.25
1436	NASDAQ	MGRC	Wed, Jan 28, 1998	10.38	10.63	10.38	10.56
1435	NASDAQ	MGRC	Tue, Jan 27, 1998	10.19	10.63	10.19	10.38
1434	NASDAQ	MGRC	Mon, Jan 26, 1998	10.00	10.56	10.00	10.38
1433	NASDAQ	MGRC	Fri, Jan 23, 1998	10.25	10.25	10.00	10.13
1432	NASDAQ	MGRC	Thu, Jan 22, 1998	10.38	10.38	10.06	10.19
1431	NASDAQ	MGRC	Wed, Jan 21, 1998	10.38	10.38	10.31	10.31
1430	NASDAQ	MGRC	Tue, Jan 20, 1998	10.25	10.38	10.22	10.31
1429	NASDAQ	MGRC	Fri, Jan 16, 1998	10.31	10.38	10.16	10.25
1428	NASDAQ	MGRC	Thu, Jan 15, 1998	10.44	10.44	10.00	10.31
1427	NASDAQ	MGRC	Wed, Jan 14, 1998	9.94	10.44	9.94	10.13
1426	NASDAQ	MGRC	Tue, Jan 13, 1998	10.50	10.50	9.86	10.20
1425	NASDAQ	MGRC	Mon, Jan 12, 1998	10.69	10.69	9.69	10.06
1424	NASDAQ	MGRC	Fri, Jan 9, 1998	10.81	10.88	10.00	10.08
1423	NASDAQ	MGRC	Thu, Jan 8, 1998	10.56	11.25	10.56	11.13
1422	NASDAQ	MGRC	Wed, Jan 7, 1998	11.06	11.38	11.00	11.00
1421	NASDAQ	MGRC	Tue, Jan 6, 1998	11.50	11.50	11.38	11.44
1420	NASDAQ	MGRC	Mon, Jan 5, 1998	11.75	12.25	11.50	11.50
1419	NASDAQ	MGRC	Fri, Jan 2, 1998	11.75	12.25	11.63	12.00
1418	NASDAQ	MGRC	Wed, Dec 31, 1997	11.50	12.31	11.25	12.25
1417	NASDAQ	MGRC	Tue, Dec 30, 1997	11.31	11.56	11.13	11.50
1416	NASDAQ	MGRC	Mon, Dec 29, 1997	10.72	11.06	10.69	11.06
1415	NASDAQ	MGRC	Fri, Dec 26, 1997	10.56	10.75	10.56	10.69
1414	NASDAQ	MGRC	Wed, Dec 24, 1997	11.00	11.00	10.75	10.75
1413	NASDAQ	MGRC	Tue, Dec 23, 1997	10.63	11.25	10.63	10.75
1412	NASDAQ	MGRC	Mon, Dec 22, 1997	10.19	10.88	10.19	10.88
1411	NASDAQ	MGRC	Fri, Dec 19, 1997	10.13	10.63	10.13	10.55
1410	NASDAQ	MGRC	Thu, Dec 18, 1997	10.44	10.63	10.19	10.38
1409	NASDAQ	MGRC	Wed, Dec 17, 1997	10.50	10.63	10.50	10.50
1408	NASDAQ	MGRC	Tue, Dec 16, 1997	10.50	10.75	10.38	10.75
1407	NASDAQ	MGRC	Mon, Dec 15, 1997	10.50	10.81	10.25	10.53
1406	NASDAQ	MGRC	Fri, Dec 12, 1997	10.19	10.63	10.19	10.63
1405	NASDAQ	MGRC	Thu, Dec 11, 1997	10.25	10.88	10.25	10.25
1404	NASDAQ	MGRC	Wed, Dec 10, 1997	10.63	10.63	10.50	10.50
1403	NASDAQ	MGRC	Tue, Dec 9, 1997	10.56	10.63	10.56	10.63
1402	NASDAQ	MGRC	Mon, Dec 8, 1997	10.00	10.56	10.00	10.56
1401	NASDAQ	MGRC	Fri, Dec 5, 1997	10.13	10.50	10.13	10.31
1400	NASDAQ	MGRC	Thu, Dec 4, 1997	10.06	10.50	10.00	10.13
1399	NASDAQ	MGRC	Wed, Dec 3, 1997	10.88	11.00	10.13	10.31
1398	NASDAQ	MGRC	Tue, Dec 2, 1997	10.75	11.25	10.38	10.94
1397	NASDAQ	MGRC	Mon, Dec 1, 1997	10.91	11.06	10.75	10.94
1396	NASDAQ	MGRC	Fri, Nov 28, 1997	11.19	11.19	10.91	10.91
1395	NASDAQ	MGRC	Wed, Nov 26, 1997	10.50	11.25	10.44	11.06
1394	NASDAQ	MGRC	Tue, Nov 25, 1997	11.63	12.00	10.00	10.75
1393	NASDAQ	MGRC	Mon, Nov 24, 1997	12.13	12.13	11.63	11.84
1392	NASDAQ	MGRC	Fri, Nov 21, 1997	11.94	12.13	11.94	12.06
1391	NASDAQ	MGRC	Thu, Nov 20, 1997	11.94	12.13	11.94	12.00
1390	NASDAQ	MGRC	Wed, Nov 19, 1997	12.25	12.31	12.03	12.13
1389	NASDAQ	MGRC	Tue, Nov 18, 1997	12.00	12.13	12.00	12.13
1388	NASDAQ	MGRC	Mon, Nov 17, 1997	12.25	12.25	11.75	12.06
1387	NASDAQ	MGRC	Fri, Nov 14, 1997	11.94	12.00	11.50	12.00
1386	NASDAQ	MGRC	Thu, Nov 13, 1997	11.97	12.50	11.31	11.94
1385	NASDAQ	MGRC	Wed, Nov 12, 1997	13.13	13.13	11.47	11.63
1384	NASDAQ	MGRC	Tue, Nov 11, 1997	13.38	13.88	12.88	13.50
1383	NASDAQ	MGRC	Mon, Nov 10, 1997	13.13	13.75	12.75	13.00
1382	NASDAQ	MGRC	Fri, Nov 7, 1997	13.38	13.38	12.38	13.38
1381	NASDAQ	MGRC	Thu, Nov 6, 1997	14.25	14.25	13.13	13.50
1380	NASDAQ	MGRC	Wed, Nov 5, 1997	13.75	14.00	13.19	13.63
1379	NASDAQ	MGRC	Tue, Nov 4, 1997	12.38	13.25	12.13	13.25
1378	NASDAQ	MGRC	Mon, Nov 3, 1997	11.94	12.44	11.94	12.25
1377	NASDAQ	MGRC	Fri, Oct 31, 1997	12.25	12.25	11.94	12.19
1376	NASDAQ	MGRC	Thu, Oct 30, 1997	11.81	12.25	11.81	11.88
1375	NASDAQ	MGRC	Wed, Oct 29, 1997	12.25	12.25	11.50	12.09
1374	NASDAQ	MGRC	Tue, Oct 28, 1997	11.63	12.44	10.25	12.13
1373	NASDAQ	MGRC	Mon, Oct 27, 1997	12.31	12.31	11.25	11.50
1372	NASDAQ	MGRC	Fri, Oct 24, 1997	12.09	12.31	12.09	12.25
1371	NASDAQ	MGRC	Thu, Oct 23, 1997	11.50	12.13	11.50	12.03
1370	NASDAQ	MGRC	Wed, Oct 22, 1997	11.97	12.06	11.97	12.06
1369	NASDAQ	MGRC	Tue, Oct 21, 1997	12.00	12.38	11.75	12.06
1368	NASDAQ	MGRC	Mon, Oct 20, 1997	11.75	12.19	11.75	12.00
1367	NASDAQ	MGRC	Fri, Oct 17, 1997	11.75	12.06	11.75	12.00
1366	NASDAQ	MGRC	Thu, Oct 16, 1997	11.75	12.00	11.75	11.75
1365	NASDAQ	MGRC	Wed, Oct 15, 1997	11.75	11.88	11.50	11.88
1364	NASDAQ	MGRC	Tue, Oct 14, 1997	11.88	12.03	11.88	11.94
1363	NASDAQ	MGRC	Mon, Oct 13, 1997	11.88	12.00	11.75	12.00
1362	NASDAQ	MGRC	Fri, Oct 10, 1997	12.00	12.00	12.00	12.00
1361	NASDAQ	MGRC	Thu, Oct 9, 1997	12.00	12.00	11.75	11.81
1360	NASDAQ	MGRC	Wed, Oct 8, 1997	11.88	12.06	11.88	12.06
1359	NASDAQ	MGRC	Tue, Oct 7, 1997	11.81	12.06	11.81	12.06
1358	NASDAQ	MGRC	Mon, Oct 6, 1997	12.00	12.00	11.69	11.75
1357	NASDAQ	MGRC	Fri, Oct 3, 1997	11.88	12.06	11.88	12.06
1356	NASDAQ	MGRC	Thu, Oct 2, 1997	11.69	12.06	11.69	12.06
1355	NASDAQ	MGRC	Wed, Oct 1, 1997	11.47	11.84	11.44	11.84
1354	NASDAQ	MGRC	Tue, Sep 30, 1997	11.25	11.44	11.25	11.44
1353	NASDAQ	MGRC	Mon, Sep 29, 1997	11.31	11.50	11.19	11.25
1352	NASDAQ	MGRC	Fri, Sep 26, 1997	11.38	11.50	11.38	11.38
1351	NASDAQ	MGRC	Thu, Sep 25, 1997	12.06	12.06	11.50	11.63
1350	NASDAQ	MGRC	Wed, Sep 24, 1997	11.94	12.06	11.81	12.00
1349	NASDAQ	MGRC	Tue, Sep 23, 1997	11.81	11.88	11.75	11.88
1348	NASDAQ	MGRC	Mon, Sep 22, 1997	11.50	11.81	11.50	11.69
1347	NASDAQ	MGRC	Fri, Sep 19, 1997	11.69	11.69	11.31	11.50
1346	NASDAQ	MGRC	Thu, Sep 18, 1997	12.00	12.00	11.75	11.75
1345	NASDAQ	MGRC	Wed, Sep 17, 1997	12.00	12.25	11.81	12.00
1344	NASDAQ	MGRC	Tue, Sep 16, 1997	12.13	12.25	12.00	12.13
1343	NASDAQ	MGRC	Mon, Sep 15, 1997	12.00	12.38	12.00	12.13
1342	NASDAQ	MGRC	Fri, Sep 12, 1997	12.19	12.19	12.00	12.13
1341	NASDAQ	MGRC	Thu, Sep 11, 1997	12.00	12.31	12.00	12.31
1340	NASDAQ	MGRC	Wed, Sep 10, 1997	12.06	12.06	11.94	12.00
1339	NASDAQ	MGRC	Tue, Sep 9, 1997	12.06	12.06	11.75	12.06
1338	NASDAQ	MGRC	Mon, Sep 8, 1997	12.06	12.06	11.81	11.81
1337	NASDAQ	MGRC	Fri, Sep 5, 1997	12.06	12.06	11.81	12.06
1336	NASDAQ	MGRC	Thu, Sep 4, 1997	12.13	12.13	11.81	11.88
1335	NASDAQ	MGRC	Wed, Sep 3, 1997	12.13	12.13	11.91	12.00
1334	NASDAQ	MGRC	Tue, Sep 2, 1997	11.50	12.00	11.50	11.81
1333	NASDAQ	MGRC	Fri, Aug 29, 1997	11.19	11.50	11.13	11.50
1332	NASDAQ	MGRC	Thu, Aug 28, 1997	11.25	11.25	10.88	11.19
1331	NASDAQ	MGRC	Wed, Aug 27, 1997	10.75	11.25	10.56	11.06
1330	NASDAQ	MGRC	Tue, Aug 26, 1997	10.44	10.75	10.25	10.63
1329	NASDAQ	MGRC	Mon, Aug 25, 1997	10.13	10.50	10.13	10.44
1328	NASDAQ	MGRC	Fri, Aug 22, 1997	10.00	10.19	10.00	10.13
1327	NASDAQ	MGRC	Thu, Aug 21, 1997	10.22	10.25	10.00	10.19
1326	NASDAQ	MGRC	Wed, Aug 20, 1997	10.19	10.25	10.06	10.22
1325	NASDAQ	MGRC	Tue, Aug 19, 1997	10.19	10.19	9.81	10.19
1324	NASDAQ	MGRC	Mon, Aug 18, 1997	10.19	10.19	10.13	10.19
1323	NASDAQ	MGRC	Fri, Aug 15, 1997	10.25	10.25	9.75	10.06
1322	NASDAQ	MGRC	Thu, Aug 14, 1997	9.94	10.25	9.94	10.22
1321	NASDAQ	MGRC	Wed, Aug 13, 1997	10.00	10.13	10.00	10.13
1320	NASDAQ	MGRC	Tue, Aug 12, 1997	10.25	10.25	10.00	10.19
1319	NASDAQ	MGRC	Mon, Aug 11, 1997	10.00	10.06	9.75	10.00
1318	NASDAQ	MGRC	Fri, Aug 8, 1997	10.22	10.31	10.22	10.25
1317	NASDAQ	MGRC	Thu, Aug 7, 1997	10.13	10.28	10.13	10.25
1316	NASDAQ	MGRC	Wed, Aug 6, 1997	10.38	10.38	10.13	10.13
1315	NASDAQ	MGRC	Tue, Aug 5, 1997	10.13	10.38	10.06	10.31
1314	NASDAQ	MGRC	Mon, Aug 4, 1997	10.13	10.13	10.00	10.13
1313	NASDAQ	MGRC	Fri, Aug 1, 1997	10.25	10.25	10.00	10.13
1312	NASDAQ	MGRC	Thu, Jul 31, 1997	10.00	10.38	10.00	10.25
1311	NASDAQ	MGRC	Wed, Jul 30, 1997	9.94	9.94	9.56	9.94
1310	NASDAQ	MGRC	Tue, Jul 29, 1997	9.94	10.25	9.81	9.94
1309	NASDAQ	MGRC	Mon, Jul 28, 1997	9.88	9.94	9.75	9.75
1308	NASDAQ	MGRC	Fri, Jul 25, 1997	9.63	10.00	9.63	9.75
1307	NASDAQ	MGRC	Thu, Jul 24, 1997	9.75	9.75	9.75	9.75
1306	NASDAQ	MGRC	Wed, Jul 23, 1997	9.75	9.75	9.75	9.75
1305	NASDAQ	MGRC	Tue, Jul 22, 1997	9.97	10.00	9.50	9.75
1304	NASDAQ	MGRC	Mon, Jul 21, 1997	9.75	10.00	9.63	10.00
1303	NASDAQ	MGRC	Fri, Jul 18, 1997	9.50	10.00	9.50	9.75
1302	NASDAQ	MGRC	Thu, Jul 17, 1997	9.75	9.94	9.38	9.75
1301	NASDAQ	MGRC	Wed, Jul 16, 1997	9.88	10.13	9.69	10.13
1300	NASDAQ	MGRC	Tue, Jul 15, 1997	9.69	9.88	9.38	9.75
1299	NASDAQ	MGRC	Mon, Jul 14, 1997	9.38	10.13	9.38	9.44
1298	NASDAQ	MGRC	Fri, Jul 11, 1997	9.88	10.13	9.88	10.13
1297	NASDAQ	MGRC	Thu, Jul 10, 1997	10.25	10.25	9.88	10.13
1296	NASDAQ	MGRC	Wed, Jul 9, 1997	10.25	10.25	9.75	9.75
1295	NASDAQ	MGRC	Tue, Jul 8, 1997	10.25	10.25	9.75	10.00
1294	NASDAQ	MGRC	Mon, Jul 7, 1997	10.25	10.25	10.00	10.00
1293	NASDAQ	MGRC	Thu, Jul 3, 1997	10.25	10.25	10.00	10.06
1292	NASDAQ	MGRC	Wed, Jul 2, 1997	10.25	10.25	9.75	10.25
1291	NASDAQ	MGRC	Tue, Jul 1, 1997	10.25	10.25	9.63	10.06
1290	NASDAQ	MGRC	Mon, Jun 30, 1997	9.88	10.25	9.38	10.25
1289	NASDAQ	MGRC	Fri, Jun 27, 1997	9.50	9.88	9.38	9.63
1288	NASDAQ	MGRC	Thu, Jun 26, 1997	10.38	10.38	9.38	9.50
1287	NASDAQ	MGRC	Wed, Jun 25, 1997	9.63	10.06	9.63	9.81
1286	NASDAQ	MGRC	Tue, Jun 24, 1997	10.25	10.50	10.00	10.00
1285	NASDAQ	MGRC	Mon, Jun 23, 1997	9.75	10.00	9.75	10.00
1284	NASDAQ	MGRC	Fri, Jun 20, 1997	10.63	10.63	10.13	10.13
1283	NASDAQ	MGRC	Thu, Jun 19, 1997	9.50	10.38	9.50	10.38
1282	NASDAQ	MGRC	Wed, Jun 18, 1997	10.00	10.25	9.38	10.00
1281	NASDAQ	MGRC	Tue, Jun 17, 1997	10.00	10.00	9.13	9.56
1280	NASDAQ	MGRC	Mon, Jun 16, 1997	9.00	9.63	9.00	9.50
1279	NASDAQ	MGRC	Fri, Jun 13, 1997	9.31	9.50	9.25	9.50
1278	NASDAQ	MGRC	Thu, Jun 12, 1997	9.25	9.31	9.25	9.31
1277	NASDAQ	MGRC	Wed, Jun 11, 1997	9.63	9.63	9.25	9.25
1276	NASDAQ	MGRC	Tue, Jun 10, 1997	9.88	9.88	9.13	9.50
1275	NASDAQ	MGRC	Mon, Jun 9, 1997	9.44	9.88	9.25	9.44
1274	NASDAQ	MGRC	Fri, Jun 6, 1997	8.88	9.75	8.88	9.50
1273	NASDAQ	MGRC	Thu, Jun 5, 1997	8.88	9.06	8.88	8.88
1272	NASDAQ	MGRC	Tue, Jun 3, 1997	9.00	9.06	9.00	9.06
1271	NASDAQ	MGRC	Mon, Jun 2, 1997	9.38	9.38	9.00	9.00
1270	NASDAQ	MGRC	Fri, May 30, 1997	9.38	9.38	9.38	9.38
1269	NASDAQ	MGRC	Thu, May 29, 1997	9.13	9.38	8.94	9.38
1268	NASDAQ	MGRC	Wed, May 28, 1997	9.50	9.50	9.00	9.13
1267	NASDAQ	MGRC	Tue, May 27, 1997	8.88	9.50	8.75	9.50
1266	NASDAQ	MGRC	Fri, May 23, 1997	8.75	9.00	8.75	8.88
1265	NASDAQ	MGRC	Thu, May 22, 1997	8.50	8.75	8.50	8.75
1264	NASDAQ	MGRC	Wed, May 21, 1997	9.00	9.00	8.50	8.75
1263	NASDAQ	MGRC	Tue, May 20, 1997	8.50	9.00	8.50	8.88
1262	NASDAQ	MGRC	Mon, May 19, 1997	9.00	9.00	8.50	9.00
1261	NASDAQ	MGRC	Fri, May 16, 1997	8.50	9.00	8.38	8.81
1260	NASDAQ	MGRC	Thu, May 15, 1997	8.81	9.25	8.38	8.38
1259	NASDAQ	MGRC	Wed, May 14, 1997	9.38	9.38	9.38	9.38
1258	NASDAQ	MGRC	Tue, May 13, 1997	9.25	9.25	9.00	9.13
1257	NASDAQ	MGRC	Mon, May 12, 1997	9.25	9.75	9.13	9.13
1256	NASDAQ	MGRC	Fri, May 9, 1997	9.00	9.75	9.00	9.00
1255	NASDAQ	MGRC	Thu, May 8, 1997	8.25	9.38	8.25	9.00
1254	NASDAQ	MGRC	Wed, May 7, 1997	8.50	8.88	8.25	8.56
1253	NASDAQ	MGRC	Tue, May 6, 1997	8.50	8.50	7.75	8.38
1252	NASDAQ	MGRC	Mon, May 5, 1997	9.25	9.31	7.50	8.25
1251	NASDAQ	MGRC	Fri, May 2, 1997	7.75	8.50	7.75	8.50
1250	NASDAQ	MGRC	Thu, May 1, 1997	8.25	8.25	7.63	8.00
1249	NASDAQ	MGRC	Wed, Apr 30, 1997	8.38	8.38	7.25	7.25
1248	NASDAQ	MGRC	Tue, Apr 29, 1997	8.00	8.25	7.81	7.81
1247	NASDAQ	MGRC	Mon, Apr 28, 1997	7.50	8.00	7.50	7.88
1246	NASDAQ	MGRC	Fri, Apr 25, 1997	8.00	8.00	7.88	8.00
1245	NASDAQ	MGRC	Thu, Apr 24, 1997	8.13	8.13	7.75	7.75
1244	NASDAQ	MGRC	Wed, Apr 23, 1997	8.13	8.13	7.50	7.75
1243	NASDAQ	MGRC	Tue, Apr 22, 1997	7.63	7.63	7.63	7.63
1242	NASDAQ	MGRC	Mon, Apr 21, 1997	7.81	7.81	7.38	7.53
1241	NASDAQ	MGRC	Fri, Apr 18, 1997	7.47	7.75	7.47	7.75
1240	NASDAQ	MGRC	Thu, Apr 17, 1997	7.13	7.81	7.13	7.81
1239	NASDAQ	MGRC	Tue, Apr 15, 1997	7.25	7.75	7.13	7.13
1238	NASDAQ	MGRC	Mon, Apr 14, 1997	7.25	7.50	7.13	7.50
1237	NASDAQ	MGRC	Fri, Apr 11, 1997	7.06	7.75	7.06	7.72
1236	NASDAQ	MGRC	Thu, Apr 10, 1997	7.81	7.81	7.06	7.06
1235	NASDAQ	MGRC	Wed, Apr 9, 1997	7.14	7.75	7.14	7.47
1234	NASDAQ	MGRC	Tue, Apr 8, 1997	8.38	8.38	7.06	7.25
1233	NASDAQ	MGRC	Mon, Apr 7, 1997	8.38	8.38	8.25	8.25
1232	NASDAQ	MGRC	Fri, Apr 4, 1997	8.38	8.38	7.75	7.88
1231	NASDAQ	MGRC	Thu, Apr 3, 1997	8.50	8.50	7.75	8.00
1230	NASDAQ	MGRC	Wed, Apr 2, 1997	8.50	8.63	7.88	7.88
1229	NASDAQ	MGRC	Tue, Apr 1, 1997	7.44	7.56	7.44	7.56
1228	NASDAQ	MGRC	Mon, Mar 31, 1997	7.25	7.47	7.25	7.47
1227	NASDAQ	MGRC	Thu, Mar 27, 1997	7.75	7.81	7.31	7.38
1226	NASDAQ	MGRC	Wed, Mar 26, 1997	7.75	7.75	7.38	7.44
1225	NASDAQ	MGRC	Tue, Mar 25, 1997	7.50	7.50	7.41	7.47
1224	NASDAQ	MGRC	Mon, Mar 24, 1997	7.31	7.75	7.31	7.50
1223	NASDAQ	MGRC	Fri, Mar 21, 1997	7.31	7.31	7.31	7.31
1222	NASDAQ	MGRC	Thu, Mar 20, 1997	7.50	7.50	7.31	7.31
1221	NASDAQ	MGRC	Wed, Mar 19, 1997	7.22	7.63	7.22	7.50
1220	NASDAQ	MGRC	Tue, Mar 18, 1997	7.38	7.38	7.13	7.13
1219	NASDAQ	MGRC	Mon, Mar 17, 1997	7.13	7.56	7.13	7.38
1218	NASDAQ	MGRC	Fri, Mar 14, 1997	7.13	7.19	7.13	7.19
1217	NASDAQ	MGRC	Thu, Mar 13, 1997	7.13	7.44	7.13	7.13
1216	NASDAQ	MGRC	Wed, Mar 12, 1997	7.34	7.34	7.34	7.34
1215	NASDAQ	MGRC	Tue, Mar 11, 1997	7.38	7.50	7.13	7.50
1214	NASDAQ	MGRC	Mon, Mar 10, 1997	7.56	7.56	7.13	7.34
1213	NASDAQ	MGRC	Fri, Mar 7, 1997	7.56	7.69	7.13	7.13
1212	NASDAQ	MGRC	Thu, Mar 6, 1997	7.13	7.19	6.88	7.09
1211	NASDAQ	MGRC	Wed, Mar 5, 1997	7.00	7.00	6.75	6.81
1210	NASDAQ	MGRC	Mon, Mar 3, 1997	6.72	6.94	6.72	6.94
1209	NASDAQ	MGRC	Fri, Feb 28, 1997	6.94	6.94	6.56	6.72
1208	NASDAQ	MGRC	Thu, Feb 27, 1997	6.69	6.88	6.69	6.75
1207	NASDAQ	MGRC	Wed, Feb 26, 1997	6.63	6.81	6.63	6.81
1206	NASDAQ	MGRC	Tue, Feb 25, 1997	7.25	7.25	6.75	6.75
1205	NASDAQ	MGRC	Mon, Feb 24, 1997	6.75	7.13	6.56	6.94
1204	NASDAQ	MGRC	Fri, Feb 21, 1997	6.56	6.63	6.56	6.63
1203	NASDAQ	MGRC	Thu, Feb 20, 1997	6.63	7.00	6.63	6.69
1202	NASDAQ	MGRC	Wed, Feb 19, 1997	6.56	6.88	6.56	6.88
1201	NASDAQ	MGRC	Tue, Feb 18, 1997	6.63	6.75	6.56	6.75
1200	NASDAQ	MGRC	Fri, Feb 14, 1997	6.94	6.94	6.50	6.69
1199	NASDAQ	MGRC	Thu, Feb 13, 1997	6.94	6.94	6.56	6.69
1198	NASDAQ	MGRC	Wed, Feb 12, 1997	6.56	6.56	6.56	6.56
1197	NASDAQ	MGRC	Tue, Feb 11, 1997	6.56	6.94	6.56	6.94
1196	NASDAQ	MGRC	Mon, Feb 10, 1997	6.58	6.58	6.58	6.58
1195	NASDAQ	MGRC	Fri, Feb 7, 1997	6.88	6.88	6.56	6.63
1194	NASDAQ	MGRC	Wed, Feb 5, 1997	6.69	7.00	6.63	6.75
1193	NASDAQ	MGRC	Tue, Feb 4, 1997	6.75	6.88	6.75	6.88
1192	NASDAQ	MGRC	Mon, Feb 3, 1997	6.94	6.94	6.75	6.75
1191	NASDAQ	MGRC	Fri, Jan 31, 1997	6.50	6.72	6.50	6.72
1190	NASDAQ	MGRC	Thu, Jan 30, 1997	6.38	6.63	6.38	6.50
1189	NASDAQ	MGRC	Tue, Jan 28, 1997	6.44	6.81	6.44	6.50
1188	NASDAQ	MGRC	Mon, Jan 27, 1997	6.44	6.44	6.44	6.44
1187	NASDAQ	MGRC	Fri, Jan 24, 1997	6.56	6.56	6.56	6.56
1186	NASDAQ	MGRC	Thu, Jan 23, 1997	6.63	6.75	6.59	6.63
1185	NASDAQ	MGRC	Wed, Jan 22, 1997	6.63	6.81	6.50	6.50
1184	NASDAQ	MGRC	Tue, Jan 21, 1997	6.63	6.63	6.31	6.31
1183	NASDAQ	MGRC	Mon, Jan 20, 1997	6.48	6.48	6.48	6.48
1182	NASDAQ	MGRC	Fri, Jan 17, 1997	6.25	6.38	6.13	6.38
1181	NASDAQ	MGRC	Thu, Jan 16, 1997	6.50	6.56	6.31	6.50
1180	NASDAQ	MGRC	Wed, Jan 15, 1997	6.25	6.25	6.25	6.25
1179	NASDAQ	MGRC	Tue, Jan 14, 1997	6.19	6.50	6.19	6.28
1178	NASDAQ	MGRC	Mon, Jan 13, 1997	6.25	6.25	6.19	6.19
1177	NASDAQ	MGRC	Fri, Jan 10, 1997	6.50	6.50	6.25	6.25
1176	NASDAQ	MGRC	Thu, Jan 9, 1997	6.25	6.28	6.25	6.28
1175	NASDAQ	MGRC	Wed, Jan 8, 1997	6.25	6.25	6.25	6.25
1174	NASDAQ	MGRC	Tue, Jan 7, 1997	6.38	6.38	6.28	6.28
1173	NASDAQ	MGRC	Mon, Jan 6, 1997	6.25	6.41	6.25	6.41
1172	NASDAQ	MGRC	Fri, Jan 3, 1997	6.56	6.56	6.19	6.44
1171	NASDAQ	MGRC	Thu, Jan 2, 1997	6.19	6.50	6.19	6.50
1170	NASDAQ	MGRC	Tue, Dec 31, 1996	6.41	6.44	6.19	6.44
1169	NASDAQ	MGRC	Mon, Dec 30, 1996	6.50	6.50	6.25	6.41
1168	NASDAQ	MGRC	Fri, Dec 27, 1996	6.34	6.50	6.28	6.28
1167	NASDAQ	MGRC	Thu, Dec 26, 1996	6.19	6.50	6.19	6.25
1166	NASDAQ	MGRC	Mon, Dec 23, 1996	6.50	6.50	6.38	6.48
1165	NASDAQ	MGRC	Fri, Dec 20, 1996	6.38	6.38	6.38	6.38
1164	NASDAQ	MGRC	Thu, Dec 19, 1996	6.25	6.25	6.13	6.13
1163	NASDAQ	MGRC	Tue, Dec 17, 1996	6.31	6.31	6.02	6.19
1162	NASDAQ	MGRC	Mon, Dec 16, 1996	6.25	6.25	6.13	6.14
1161	NASDAQ	MGRC	Fri, Dec 13, 1996	6.34	6.38	6.25	6.25
1160	NASDAQ	MGRC	Thu, Dec 12, 1996	6.25	6.44	6.25	6.44
1159	NASDAQ	MGRC	Wed, Dec 11, 1996	6.13	6.31	6.13	6.31
1158	NASDAQ	MGRC	Tue, Dec 10, 1996	6.44	6.50	6.44	6.50
1157	NASDAQ	MGRC	Mon, Dec 9, 1996	6.31	6.34	6.19	6.34
1156	NASDAQ	MGRC	Fri, Dec 6, 1996	6.06	6.31	5.88	6.31
1155	NASDAQ	MGRC	Thu, Dec 5, 1996	6.31	6.47	6.31	6.47
1154	NASDAQ	MGRC	Wed, Dec 4, 1996	6.41	6.44	6.25	6.31
1153	NASDAQ	MGRC	Tue, Dec 3, 1996	6.44	6.44	6.41	6.41
1152	NASDAQ	MGRC	Mon, Dec 2, 1996	6.38	6.38	6.19	6.38
1151	NASDAQ	MGRC	Fri, Nov 29, 1996	6.38	6.50	6.28	6.28
1150	NASDAQ	MGRC	Wed, Nov 27, 1996	6.38	6.38	6.38	6.38
1149	NASDAQ	MGRC	Tue, Nov 26, 1996	6.38	6.38	6.38	6.38
1148	NASDAQ	MGRC	Mon, Nov 25, 1996	6.31	6.50	6.31	6.31
1147	NASDAQ	MGRC	Fri, Nov 22, 1996	6.50	6.50	6.31	6.50
1146	NASDAQ	MGRC	Thu, Nov 21, 1996	6.53	6.53	6.53	6.53
1145	NASDAQ	MGRC	Wed, Nov 20, 1996	6.31	6.69	6.31	6.50
1144	NASDAQ	MGRC	Mon, Nov 18, 1996	6.53	6.53	6.53	6.53
1143	NASDAQ	MGRC	Fri, Nov 15, 1996	6.50	6.50	6.50	6.50
1142	NASDAQ	MGRC	Thu, Nov 14, 1996	6.50	6.50	6.50	6.50
1141	NASDAQ	MGRC	Wed, Nov 13, 1996	6.31	6.63	6.31	6.44
1140	NASDAQ	MGRC	Mon, Nov 11, 1996	6.75	6.75	6.53	6.53
1139	NASDAQ	MGRC	Fri, Nov 8, 1996	6.25	6.69	6.25	6.69
1138	NASDAQ	MGRC	Thu, Nov 7, 1996	6.28	6.28	6.13	6.13
1137	NASDAQ	MGRC	Wed, Nov 6, 1996	6.44	6.44	6.22	6.28
1136	NASDAQ	MGRC	Tue, Nov 5, 1996	6.19	6.31	6.09	6.28
1135	NASDAQ	MGRC	Mon, Nov 4, 1996	6.22	6.38	6.06	6.38
1134	NASDAQ	MGRC	Fri, Nov 1, 1996	5.94	6.22	5.94	6.22
1133	NASDAQ	MGRC	Thu, Oct 31, 1996	6.25	6.25	5.94	5.94
1132	NASDAQ	MGRC	Wed, Oct 30, 1996	6.06	6.06	5.94	5.94
1131	NASDAQ	MGRC	Tue, Oct 29, 1996	6.56	6.56	5.88	6.25
1130	NASDAQ	MGRC	Tue, Oct 22, 1996	6.19	6.56	6.19	6.44
1129	NASDAQ	MGRC	Thu, Oct 17, 1996	6.19	6.34	6.19	6.34
1128	NASDAQ	MGRC	Wed, Oct 16, 1996	6.56	6.56	6.25	6.34
1127	NASDAQ	MGRC	Tue, Oct 15, 1996	6.34	6.38	6.19	6.22
1126	NASDAQ	MGRC	Mon, Oct 14, 1996	6.56	6.56	6.44	6.44
1125	NASDAQ	MGRC	Thu, Oct 10, 1996	6.56	6.56	6.41	6.56
1124	NASDAQ	MGRC	Wed, Oct 9, 1996	6.25	6.56	6.25	6.56
1123	NASDAQ	MGRC	Tue, Oct 8, 1996	6.31	6.31	6.25	6.25
1122	NASDAQ	MGRC	Mon, Oct 7, 1996	6.38	6.38	6.25	6.25
1121	NASDAQ	MGRC	Fri, Oct 4, 1996	6.50	6.50	6.27	6.27
1120	NASDAQ	MGRC	Thu, Oct 3, 1996	6.50	6.50	6.38	6.50
1119	NASDAQ	MGRC	Wed, Oct 2, 1996	6.50	6.56	6.34	6.56
1118	NASDAQ	MGRC	Tue, Oct 1, 1996	6.53	6.56	6.31	6.50
1117	NASDAQ	MGRC	Mon, Sep 30, 1996	6.50	6.69	6.44	6.50
1116	NASDAQ	MGRC	Fri, Sep 27, 1996	6.50	6.58	6.50	6.50
1115	NASDAQ	MGRC	Thu, Sep 26, 1996	6.63	6.63	6.31	6.63
1114	NASDAQ	MGRC	Wed, Sep 25, 1996	6.31	6.31	6.31	6.31
1113	NASDAQ	MGRC	Tue, Sep 24, 1996	6.38	6.38	6.38	6.38
1112	NASDAQ	MGRC	Mon, Sep 23, 1996	6.47	6.59	6.47	6.59
1111	NASDAQ	MGRC	Fri, Sep 20, 1996	6.31	6.47	6.31	6.47
1110	NASDAQ	MGRC	Thu, Sep 19, 1996	6.31	6.31	6.31	6.31
1109	NASDAQ	MGRC	Wed, Sep 18, 1996	6.69	6.69	6.38	6.55
1108	NASDAQ	MGRC	Tue, Sep 17, 1996	6.69	6.69	6.50	6.50
1107	NASDAQ	MGRC	Mon, Sep 16, 1996	6.81	6.81	6.50	6.50
1106	NASDAQ	MGRC	Fri, Sep 13, 1996	6.66	6.66	6.66	6.66
1105	NASDAQ	MGRC	Thu, Sep 12, 1996	6.59	6.66	6.50	6.56
1104	NASDAQ	MGRC	Wed, Sep 11, 1996	6.44	6.59	6.44	6.56
1103	NASDAQ	MGRC	Tue, Sep 10, 1996	6.31	6.63	6.31	6.63
1102	NASDAQ	MGRC	Mon, Sep 9, 1996	6.19	6.56	6.19	6.56
1101	NASDAQ	MGRC	Fri, Sep 6, 1996	6.19	6.50	6.19	6.38
1100	NASDAQ	MGRC	Thu, Sep 5, 1996	6.16	6.16	6.16	6.16
1099	NASDAQ	MGRC	Wed, Sep 4, 1996	6.25	6.38	6.25	6.25
1098	NASDAQ	MGRC	Tue, Sep 3, 1996	6.38	6.38	6.00	6.25
1097	NASDAQ	MGRC	Fri, Aug 30, 1996	6.00	6.31	6.00	6.31
1096	NASDAQ	MGRC	Thu, Aug 29, 1996	6.09	6.09	6.09	6.09
1095	NASDAQ	MGRC	Wed, Aug 28, 1996	6.28	6.28	6.28	6.28
1094	NASDAQ	MGRC	Tue, Aug 27, 1996	6.38	6.38	6.13	6.13
1093	NASDAQ	MGRC	Mon, Aug 26, 1996	6.19	6.25	6.19	6.25
1092	NASDAQ	MGRC	Fri, Aug 23, 1996	6.19	6.25	6.00	6.25
1091	NASDAQ	MGRC	Thu, Aug 22, 1996	6.38	6.38	6.00	6.23
1090	NASDAQ	MGRC	Wed, Aug 21, 1996	6.13	6.25	6.13	6.25
1089	NASDAQ	MGRC	Tue, Aug 20, 1996	5.94	5.94	5.94	5.94
1088	NASDAQ	MGRC	Mon, Aug 19, 1996	6.03	6.06	6.03	6.06
1087	NASDAQ	MGRC	Fri, Aug 16, 1996	6.19	6.38	6.00	6.13
1086	NASDAQ	MGRC	Thu, Aug 15, 1996	6.38	6.38	5.94	6.00
1085	NASDAQ	MGRC	Wed, Aug 14, 1996	6.38	6.38	6.19	6.34
1084	NASDAQ	MGRC	Tue, Aug 13, 1996	6.19	6.50	6.19	6.19
1083	NASDAQ	MGRC	Mon, Aug 12, 1996	6.19	6.50	6.19	6.25
1082	NASDAQ	MGRC	Fri, Aug 9, 1996	6.25	6.25	6.25	6.25
1081	NASDAQ	MGRC	Thu, Aug 8, 1996	6.06	6.38	6.06	6.19
1080	NASDAQ	MGRC	Wed, Aug 7, 1996	6.50	6.50	6.22	6.25
1079	NASDAQ	MGRC	Tue, Aug 6, 1996	6.25	6.50	6.00	6.50
1078	NASDAQ	MGRC	Mon, Aug 5, 1996	5.81	6.00	5.50	6.00
1077	NASDAQ	MGRC	Fri, Aug 2, 1996	5.38	5.53	5.38	5.53
1076	NASDAQ	MGRC	Thu, Aug 1, 1996	5.75	5.75	5.31	5.31
1075	NASDAQ	MGRC	Wed, Jul 31, 1996	5.75	5.75	5.31	5.75
1074	NASDAQ	MGRC	Tue, Jul 30, 1996	5.50	5.50	5.50	5.50
1073	NASDAQ	MGRC	Mon, Jul 29, 1996	5.44	5.44	5.44	5.44
1072	NASDAQ	MGRC	Fri, Jul 26, 1996	5.38	5.38	5.38	5.38
1071	NASDAQ	MGRC	Thu, Jul 25, 1996	5.06	5.13	4.94	5.13
1070	NASDAQ	MGRC	Wed, Jul 24, 1996	4.81	4.94	4.75	4.94
1069	NASDAQ	MGRC	Tue, Jul 23, 1996	4.81	4.81	4.81	4.81
1068	NASDAQ	MGRC	Mon, Jul 22, 1996	4.75	4.78	4.75	4.78
1067	NASDAQ	MGRC	Fri, Jul 19, 1996	4.75	4.75	4.75	4.75
1066	NASDAQ	MGRC	Thu, Jul 18, 1996	4.75	4.81	4.75	4.78
1065	NASDAQ	MGRC	Wed, Jul 17, 1996	4.75	5.13	4.63	5.13
1064	NASDAQ	MGRC	Tue, Jul 16, 1996	4.91	4.91	4.91	4.91
1063	NASDAQ	MGRC	Mon, Jul 15, 1996	5.00	5.13	4.63	4.75
1062	NASDAQ	MGRC	Fri, Jul 12, 1996	4.75	4.94	4.75	4.94
1061	NASDAQ	MGRC	Thu, Jul 11, 1996	5.00	5.00	4.19	4.19
1060	NASDAQ	MGRC	Wed, Jul 10, 1996	5.00	5.00	4.63	5.00
1059	NASDAQ	MGRC	Tue, Jul 9, 1996	5.31	5.31	4.94	4.94
1058	NASDAQ	MGRC	Mon, Jul 8, 1996	5.31	5.31	5.31	5.31
1057	NASDAQ	MGRC	Wed, Jul 3, 1996	5.38	5.38	5.25	5.31
1056	NASDAQ	MGRC	Tue, Jul 2, 1996	5.63	5.63	5.44	5.44
1055	NASDAQ	MGRC	Mon, Jul 1, 1996	5.63	5.63	5.50	5.50
1054	NASDAQ	MGRC	Fri, Jun 28, 1996	5.22	5.63	5.22	5.63
1053	NASDAQ	MGRC	Thu, Jun 27, 1996	5.16	5.31	5.16	5.31
1052	NASDAQ	MGRC	Wed, Jun 26, 1996	5.22	5.25	5.09	5.25
1051	NASDAQ	MGRC	Tue, Jun 25, 1996	5.25	5.25	5.13	5.20
1050	NASDAQ	MGRC	Mon, Jun 24, 1996	5.13	5.13	5.13	5.13
1049	NASDAQ	MGRC	Fri, Jun 21, 1996	5.13	5.13	4.94	5.00
1048	NASDAQ	MGRC	Thu, Jun 20, 1996	5.31	5.50	5.03	5.03
1047	NASDAQ	MGRC	Wed, Jun 19, 1996	5.31	5.47	5.31	5.41
1046	NASDAQ	MGRC	Tue, Jun 18, 1996	5.34	5.44	5.31	5.44
1045	NASDAQ	MGRC	Mon, Jun 17, 1996	5.44	5.44	5.31	5.41
1044	NASDAQ	MGRC	Thu, Jun 13, 1996	5.44	5.44	5.31	5.31
1043	NASDAQ	MGRC	Wed, Jun 12, 1996	5.19	5.47	5.09	5.47
1042	NASDAQ	MGRC	Tue, Jun 11, 1996	5.13	5.13	5.03	5.03
1041	NASDAQ	MGRC	Mon, Jun 10, 1996	5.16	5.16	5.16	5.16
1040	NASDAQ	MGRC	Fri, Jun 7, 1996	5.00	5.19	5.00	5.19
1039	NASDAQ	MGRC	Thu, Jun 6, 1996	5.25	5.25	5.09	5.09
1038	NASDAQ	MGRC	Wed, Jun 5, 1996	5.09	5.11	5.09	5.11
1037	NASDAQ	MGRC	Tue, Jun 4, 1996	5.22	5.22	5.00	5.00
1036	NASDAQ	MGRC	Fri, May 31, 1996	5.22	5.25	5.22	5.25
1035	NASDAQ	MGRC	Thu, May 30, 1996	5.09	5.25	5.09	5.09
1034	NASDAQ	MGRC	Wed, May 29, 1996	5.09	5.25	5.09	5.25
1033	NASDAQ	MGRC	Tue, May 28, 1996	5.19	5.19	5.19	5.19
1032	NASDAQ	MGRC	Thu, May 23, 1996	5.09	5.28	5.09	5.19
1031	NASDAQ	MGRC	Wed, May 22, 1996	5.13	5.13	5.13	5.13
1030	NASDAQ	MGRC	Tue, May 21, 1996	5.13	5.16	5.09	5.09
1029	NASDAQ	MGRC	Mon, May 20, 1996	5.09	5.16	5.09	5.16
1028	NASDAQ	MGRC	Fri, May 17, 1996	5.09	5.25	5.09	5.25
1027	NASDAQ	MGRC	Thu, May 16, 1996	5.19	5.19	5.16	5.16
1026	NASDAQ	MGRC	Tue, May 14, 1996	5.09	5.09	5.09	5.09
1025	NASDAQ	MGRC	Fri, May 10, 1996	5.25	5.25	5.25	5.25
1024	NASDAQ	MGRC	Thu, May 9, 1996	5.19	5.22	5.09	5.22
1023	NASDAQ	MGRC	Wed, May 8, 1996	5.06	5.06	5.06	5.06
1022	NASDAQ	MGRC	Tue, May 7, 1996	5.09	5.28	5.09	5.09
1021	NASDAQ	MGRC	Mon, May 6, 1996	5.09	5.19	5.09	5.19
1020	NASDAQ	MGRC	Fri, May 3, 1996	5.25	5.25	5.09	5.25
1019	NASDAQ	MGRC	Thu, May 2, 1996	5.09	5.25	5.09	5.25
1018	NASDAQ	MGRC	Wed, May 1, 1996	5.09	5.25	5.09	5.22
1017	NASDAQ	MGRC	Tue, Apr 30, 1996	5.25	5.25	5.09	5.09
1016	NASDAQ	MGRC	Mon, Apr 29, 1996	5.13	5.25	5.13	5.25
1015	NASDAQ	MGRC	Fri, Apr 26, 1996	5.09	5.31	5.09	5.25
1014	NASDAQ	MGRC	Thu, Apr 25, 1996	5.22	5.22	5.09	5.22
1013	NASDAQ	MGRC	Wed, Apr 24, 1996	5.09	5.25	5.09	5.09
1012	NASDAQ	MGRC	Tue, Apr 23, 1996	5.09	5.09	5.09	5.09
1011	NASDAQ	MGRC	Mon, Apr 22, 1996	5.22	5.25	5.13	5.25
1010	NASDAQ	MGRC	Fri, Apr 19, 1996	5.25	5.25	5.09	5.25
1009	NASDAQ	MGRC	Thu, Apr 18, 1996	5.09	5.25	5.09	5.25
1008	NASDAQ	MGRC	Wed, Apr 17, 1996	5.13	5.25	5.13	5.25
1007	NASDAQ	MGRC	Tue, Apr 16, 1996	5.13	5.25	5.13	5.25
1006	NASDAQ	MGRC	Mon, Apr 15, 1996	5.25	5.25	5.25	5.25
1005	NASDAQ	MGRC	Fri, Apr 12, 1996	5.19	5.19	5.19	5.19
1004	NASDAQ	MGRC	Thu, Apr 11, 1996	5.25	5.25	5.00	5.19
1003	NASDAQ	MGRC	Wed, Apr 10, 1996	5.25	5.25	5.06	5.25
1002	NASDAQ	MGRC	Tue, Apr 9, 1996	4.94	5.19	4.94	5.13
1001	NASDAQ	MGRC	Mon, Apr 8, 1996	4.88	5.06	4.88	5.00
1000	NASDAQ	MGRC	Thu, Apr 4, 1996	4.88	5.06	4.88	5.03
999	NASDAQ	MGRC	Wed, Apr 3, 1996	4.88	5.03	4.88	4.88
998	NASDAQ	MGRC	Tue, Apr 2, 1996	4.97	5.03	4.88	5.00
997	NASDAQ	MGRC	Mon, Apr 1, 1996	4.94	4.94	4.81	4.94
996	NASDAQ	MGRC	Fri, Mar 29, 1996	5.00	5.00	4.81	4.81
995	NASDAQ	MGRC	Thu, Mar 28, 1996	4.86	4.88	4.86	4.88
994	NASDAQ	MGRC	Wed, Mar 27, 1996	4.69	4.80	4.69	4.80
993	NASDAQ	MGRC	Tue, Mar 26, 1996	4.63	4.75	4.63	4.75
992	NASDAQ	MGRC	Mon, Mar 25, 1996	4.63	4.81	4.63	4.69
991	NASDAQ	MGRC	Fri, Mar 22, 1996	4.81	4.81	4.75	4.75
990	NASDAQ	MGRC	Thu, Mar 21, 1996	4.81	4.88	4.81	4.81
989	NASDAQ	MGRC	Wed, Mar 20, 1996	4.81	4.81	4.81	4.81
988	NASDAQ	MGRC	Tue, Mar 19, 1996	4.88	4.88	4.81	4.81
987	NASDAQ	MGRC	Mon, Mar 18, 1996	4.84	4.88	4.84	4.88
986	NASDAQ	MGRC	Fri, Mar 15, 1996	4.75	4.81	4.75	4.75
985	NASDAQ	MGRC	Thu, Mar 14, 1996	4.81	4.88	4.69	4.81
984	NASDAQ	MGRC	Wed, Mar 13, 1996	4.72	4.72	4.70	4.70
983	NASDAQ	MGRC	Tue, Mar 12, 1996	4.63	4.72	4.63	4.72
982	NASDAQ	MGRC	Mon, Mar 11, 1996	4.63	4.72	4.63	4.63
981	NASDAQ	MGRC	Fri, Mar 8, 1996	4.78	4.81	4.75	4.75
980	NASDAQ	MGRC	Thu, Mar 7, 1996	4.88	4.88	4.78	4.78
979	NASDAQ	MGRC	Wed, Mar 6, 1996	4.81	4.81	4.81	4.81
978	NASDAQ	MGRC	Tue, Mar 5, 1996	4.63	4.84	4.63	4.81
977	NASDAQ	MGRC	Mon, Mar 4, 1996	4.50	4.69	4.50	4.50
976	NASDAQ	MGRC	Fri, Mar 1, 1996	4.56	4.56	4.50	4.56
975	NASDAQ	MGRC	Thu, Feb 29, 1996	4.50	4.63	4.50	4.63
974	NASDAQ	MGRC	Wed, Feb 28, 1996	4.56	4.69	4.50	4.50
973	NASDAQ	MGRC	Tue, Feb 27, 1996	4.75	4.81	4.69	4.69
972	NASDAQ	MGRC	Mon, Feb 26, 1996	4.56	4.81	4.56	4.69
971	NASDAQ	MGRC	Fri, Feb 23, 1996	4.50	4.50	4.50	4.50
970	NASDAQ	MGRC	Wed, Feb 21, 1996	4.50	4.50	4.50	4.50
969	NASDAQ	MGRC	Tue, Feb 20, 1996	4.50	4.50	4.50	4.50
968	NASDAQ	MGRC	Fri, Feb 16, 1996	4.50	4.66	4.50	4.59
967	NASDAQ	MGRC	Thu, Feb 15, 1996	4.50	4.50	4.50	4.50
966	NASDAQ	MGRC	Wed, Feb 14, 1996	4.63	4.63	4.50	4.50
965	NASDAQ	MGRC	Tue, Feb 13, 1996	4.50	4.50	4.50	4.50
964	NASDAQ	MGRC	Mon, Feb 12, 1996	4.50	4.69	4.50	4.63
963	NASDAQ	MGRC	Fri, Feb 9, 1996	4.50	4.63	4.50	4.50
962	NASDAQ	MGRC	Thu, Feb 8, 1996	4.50	4.63	4.50	4.50
961	NASDAQ	MGRC	Mon, Feb 5, 1996	4.50	4.75	4.50	4.75
960	NASDAQ	MGRC	Fri, Feb 2, 1996	4.50	4.50	4.50	4.50
959	NASDAQ	MGRC	Thu, Feb 1, 1996	4.56	4.63	4.50	4.50
958	NASDAQ	MGRC	Tue, Jan 30, 1996	4.56	4.56	4.53	4.56
957	NASDAQ	MGRC	Fri, Jan 26, 1996	4.50	4.63	4.50	4.63
956	NASDAQ	MGRC	Wed, Jan 24, 1996	4.56	4.69	4.44	4.69
955	NASDAQ	MGRC	Tue, Jan 23, 1996	4.44	4.44	4.44	4.44
954	NASDAQ	MGRC	Mon, Jan 22, 1996	4.50	4.56	4.44	4.56
953	NASDAQ	MGRC	Fri, Jan 19, 1996	4.56	4.56	4.56	4.56
952	NASDAQ	MGRC	Thu, Jan 18, 1996	4.44	4.44	4.44	4.44
951	NASDAQ	MGRC	Wed, Jan 17, 1996	4.44	4.63	4.44	4.56
950	NASDAQ	MGRC	Tue, Jan 16, 1996	4.44	4.54	4.44	4.54
949	NASDAQ	MGRC	Mon, Jan 15, 1996	4.47	4.50	4.44	4.44
948	NASDAQ	MGRC	Fri, Jan 12, 1996	4.63	4.66	4.50	4.50
947	NASDAQ	MGRC	Thu, Jan 11, 1996	4.66	4.69	4.64	4.64
946	NASDAQ	MGRC	Wed, Jan 10, 1996	4.63	4.81	4.63	4.63
945	NASDAQ	MGRC	Tue, Jan 9, 1996	4.63	4.63	4.63	4.63
944	NASDAQ	MGRC	Mon, Jan 8, 1996	4.63	4.63	4.63	4.63
943	NASDAQ	MGRC	Fri, Jan 5, 1996	4.88	4.88	4.72	4.88
942	NASDAQ	MGRC	Thu, Jan 4, 1996	4.63	4.63	4.63	4.63
941	NASDAQ	MGRC	Wed, Jan 3, 1996	4.63	4.63	4.63	4.63
940	NASDAQ	MGRC	Tue, Jan 2, 1996	4.63	4.63	4.63	4.63
939	NASDAQ	MGRC	Fri, Dec 29, 1995	4.75	4.75	4.75	4.75
938	NASDAQ	MGRC	Thu, Dec 28, 1995	4.88	4.88	4.63	4.75
937	NASDAQ	MGRC	Wed, Dec 27, 1995	4.63	4.75	4.63	4.75
936	NASDAQ	MGRC	Tue, Dec 26, 1995	4.75	4.88	4.63	4.88
935	NASDAQ	MGRC	Fri, Dec 22, 1995	4.88	4.88	4.63	4.75
934	NASDAQ	MGRC	Thu, Dec 21, 1995	4.75	4.75	4.63	4.63
933	NASDAQ	MGRC	Wed, Dec 20, 1995	4.66	4.75	4.63	4.69
932	NASDAQ	MGRC	Tue, Dec 19, 1995	4.63	4.69	4.63	4.64
931	NASDAQ	MGRC	Mon, Dec 18, 1995	4.69	4.69	4.63	4.63
930	NASDAQ	MGRC	Fri, Dec 15, 1995	4.69	4.75	4.56	4.66
929	NASDAQ	MGRC	Thu, Dec 14, 1995	4.69	4.69	4.50	4.69
928	NASDAQ	MGRC	Wed, Dec 13, 1995	4.50	4.50	4.50	4.50
927	NASDAQ	MGRC	Tue, Dec 12, 1995	4.50	4.50	4.50	4.50
926	NASDAQ	MGRC	Mon, Dec 11, 1995	4.59	4.59	4.56	4.56
925	NASDAQ	MGRC	Fri, Dec 8, 1995	4.56	4.56	4.56	4.56
924	NASDAQ	MGRC	Thu, Dec 7, 1995	4.50	4.59	4.50	4.50
923	NASDAQ	MGRC	Wed, Dec 6, 1995	4.59	4.59	4.59	4.59
922	NASDAQ	MGRC	Tue, Dec 5, 1995	4.69	4.69	4.50	4.50
921	NASDAQ	MGRC	Mon, Dec 4, 1995	4.69	4.69	4.59	4.59
920	NASDAQ	MGRC	Fri, Dec 1, 1995	4.50	4.56	4.50	4.50
919	NASDAQ	MGRC	Thu, Nov 30, 1995	4.50	4.50	4.50	4.50
918	NASDAQ	MGRC	Wed, Nov 29, 1995	4.50	4.50	4.50	4.50
917	NASDAQ	MGRC	Tue, Nov 28, 1995	4.56	4.56	4.50	4.50
916	NASDAQ	MGRC	Mon, Nov 27, 1995	4.50	4.50	4.50	4.50
915	NASDAQ	MGRC	Tue, Nov 21, 1995	4.69	4.69	4.56	4.56
914	NASDAQ	MGRC	Mon, Nov 20, 1995	4.50	4.50	4.50	4.50
913	NASDAQ	MGRC	Fri, Nov 17, 1995	4.56	4.56	4.50	4.50
912	NASDAQ	MGRC	Thu, Nov 16, 1995	4.44	4.63	4.44	4.56
911	NASDAQ	MGRC	Wed, Nov 15, 1995	4.53	4.53	4.44	4.44
910	NASDAQ	MGRC	Tue, Nov 14, 1995	4.50	4.53	4.44	4.53
909	NASDAQ	MGRC	Mon, Nov 13, 1995	4.38	4.44	4.38	4.44
908	NASDAQ	MGRC	Fri, Nov 10, 1995	4.63	4.63	4.50	4.50
907	NASDAQ	MGRC	Wed, Nov 8, 1995	4.56	4.56	4.44	4.44
906	NASDAQ	MGRC	Tue, Nov 7, 1995	4.50	4.50	4.50	4.50
905	NASDAQ	MGRC	Fri, Nov 3, 1995	4.59	4.59	4.58	4.58
904	NASDAQ	MGRC	Wed, Nov 1, 1995	4.38	4.50	4.38	4.50
903	NASDAQ	MGRC	Tue, Oct 31, 1995	4.38	4.38	4.38	4.38
902	NASDAQ	MGRC	Mon, Oct 30, 1995	4.63	4.63	4.63	4.63
901	NASDAQ	MGRC	Fri, Oct 27, 1995	4.38	4.38	4.38	4.38
900	NASDAQ	MGRC	Wed, Oct 25, 1995	4.38	4.47	4.38	4.42
899	NASDAQ	MGRC	Tue, Oct 24, 1995	4.44	4.50	4.44	4.44
898	NASDAQ	MGRC	Mon, Oct 23, 1995	4.44	4.63	4.44	4.63
897	NASDAQ	MGRC	Thu, Oct 19, 1995	4.50	4.50	4.50	4.50
896	NASDAQ	MGRC	Wed, Oct 18, 1995	4.50	4.56	4.50	4.56
895	NASDAQ	MGRC	Tue, Oct 17, 1995	4.44	4.50	4.44	4.44
894	NASDAQ	MGRC	Mon, Oct 16, 1995	4.44	4.50	4.44	4.50
893	NASDAQ	MGRC	Wed, Oct 11, 1995	4.38	4.63	4.38	4.63
892	NASDAQ	MGRC	Tue, Oct 10, 1995	4.63	4.63	4.38	4.63
891	NASDAQ	MGRC	Mon, Oct 9, 1995	4.38	4.63	4.38	4.50
890	NASDAQ	MGRC	Fri, Oct 6, 1995	4.38	4.63	4.38	4.63
889	NASDAQ	MGRC	Thu, Oct 5, 1995	4.38	4.50	4.38	4.50
888	NASDAQ	MGRC	Tue, Oct 3, 1995	4.56	4.56	4.50	4.50
887	NASDAQ	MGRC	Mon, Oct 2, 1995	4.56	4.59	4.50	4.59
886	NASDAQ	MGRC	Fri, Sep 29, 1995	4.38	4.38	4.38	4.38
885	NASDAQ	MGRC	Thu, Sep 28, 1995	4.38	4.61	4.38	4.38
884	NASDAQ	MGRC	Wed, Sep 27, 1995	4.38	4.41	4.38	4.41
883	NASDAQ	MGRC	Tue, Sep 26, 1995	4.38	4.38	4.38	4.38
882	NASDAQ	MGRC	Mon, Sep 25, 1995	4.50	4.50	4.50	4.50
881	NASDAQ	MGRC	Thu, Sep 21, 1995	4.44	4.44	4.44	4.44
880	NASDAQ	MGRC	Wed, Sep 20, 1995	4.63	4.63	4.53	4.53
879	NASDAQ	MGRC	Tue, Sep 19, 1995	4.44	4.53	4.44	4.50
878	NASDAQ	MGRC	Mon, Sep 18, 1995	4.44	4.50	4.44	4.47
877	NASDAQ	MGRC	Fri, Sep 15, 1995	4.44	4.63	4.44	4.63
876	NASDAQ	MGRC	Thu, Sep 14, 1995	4.44	4.63	4.44	4.63
875	NASDAQ	MGRC	Wed, Sep 13, 1995	4.63	4.63	4.44	4.56
874	NASDAQ	MGRC	Mon, Sep 11, 1995	4.75	4.75	4.66	4.66
873	NASDAQ	MGRC	Fri, Sep 8, 1995	4.38	4.66	4.38	4.56
872	NASDAQ	MGRC	Wed, Sep 6, 1995	4.38	4.50	4.31	4.38
871	NASDAQ	MGRC	Tue, Sep 5, 1995	4.28	4.38	4.25	4.38
870	NASDAQ	MGRC	Fri, Sep 1, 1995	4.25	4.25	4.25	4.25
869	NASDAQ	MGRC	Thu, Aug 31, 1995	4.19	4.31	4.19	4.25
868	NASDAQ	MGRC	Wed, Aug 30, 1995	4.13	4.13	4.13	4.13
867	NASDAQ	MGRC	Mon, Aug 28, 1995	4.22	4.25	4.19	4.25
866	NASDAQ	MGRC	Fri, Aug 25, 1995	4.13	4.19	4.13	4.19
865	NASDAQ	MGRC	Thu, Aug 24, 1995	4.22	4.31	4.13	4.22
864	NASDAQ	MGRC	Wed, Aug 23, 1995	4.13	4.13	4.13	4.13
863	NASDAQ	MGRC	Tue, Aug 22, 1995	4.22	4.28	4.19	4.28
862	NASDAQ	MGRC	Mon, Aug 21, 1995	4.19	4.38	4.19	4.38
861	NASDAQ	MGRC	Thu, Aug 17, 1995	4.19	4.25	4.19	4.19
860	NASDAQ	MGRC	Mon, Aug 14, 1995	4.19	4.38	4.19	4.38
859	NASDAQ	MGRC	Thu, Aug 10, 1995	4.19	4.19	4.19	4.19
858	NASDAQ	MGRC	Wed, Aug 9, 1995	4.25	4.28	4.13	4.13
857	NASDAQ	MGRC	Tue, Aug 8, 1995	4.25	4.25	4.25	4.25
856	NASDAQ	MGRC	Mon, Aug 7, 1995	4.25	4.25	4.25	4.25
855	NASDAQ	MGRC	Fri, Aug 4, 1995	4.25	4.38	4.25	4.38
854	NASDAQ	MGRC	Thu, Aug 3, 1995	4.31	4.31	4.31	4.31
853	NASDAQ	MGRC	Wed, Aug 2, 1995	4.25	4.25	4.25	4.25
852	NASDAQ	MGRC	Tue, Aug 1, 1995	4.27	4.38	4.25	4.25
851	NASDAQ	MGRC	Mon, Jul 31, 1995	4.28	4.28	4.28	4.28
850	NASDAQ	MGRC	Thu, Jul 27, 1995	4.25	4.38	4.25	4.34
849	NASDAQ	MGRC	Wed, Jul 26, 1995	4.25	4.38	4.25	4.25
848	NASDAQ	MGRC	Tue, Jul 25, 1995	4.28	4.31	4.25	4.25
847	NASDAQ	MGRC	Mon, Jul 24, 1995	4.25	4.38	4.25	4.34
846	NASDAQ	MGRC	Thu, Jul 20, 1995	4.25	4.30	4.25	4.28
845	NASDAQ	MGRC	Wed, Jul 19, 1995	4.25	4.31	4.25	4.28
844	NASDAQ	MGRC	Tue, Jul 18, 1995	4.25	4.31	4.25	4.31
843	NASDAQ	MGRC	Mon, Jul 17, 1995	4.38	4.38	4.31	4.31
842	NASDAQ	MGRC	Fri, Jul 14, 1995	4.31	4.38	4.25	4.28
841	NASDAQ	MGRC	Thu, Jul 13, 1995	4.25	4.33	4.25	4.33
840	NASDAQ	MGRC	Wed, Jul 12, 1995	4.19	4.31	4.19	4.25
839	NASDAQ	MGRC	Tue, Jul 11, 1995	4.19	4.31	4.19	4.31
838	NASDAQ	MGRC	Mon, Jul 10, 1995	4.19	4.19	4.19	4.19
837	NASDAQ	MGRC	Thu, Jul 6, 1995	4.38	4.38	4.25	4.25
836	NASDAQ	MGRC	Wed, Jul 5, 1995	4.25	4.28	4.25	4.28
835	NASDAQ	MGRC	Mon, Jul 3, 1995	4.19	4.28	4.19	4.19
834	NASDAQ	MGRC	Fri, Jun 30, 1995	4.38	4.38	4.19	4.38
833	NASDAQ	MGRC	Thu, Jun 29, 1995	4.28	4.28	4.19	4.25
832	NASDAQ	MGRC	Wed, Jun 28, 1995	4.19	4.19	4.19	4.19
831	NASDAQ	MGRC	Tue, Jun 27, 1995	4.19	4.19	4.19	4.19
830	NASDAQ	MGRC	Fri, Jun 23, 1995	4.19	4.19	4.19	4.19
829	NASDAQ	MGRC	Thu, Jun 22, 1995	4.28	4.28	4.28	4.28
828	NASDAQ	MGRC	Wed, Jun 21, 1995	4.31	4.34	4.19	4.19
827	NASDAQ	MGRC	Tue, Jun 20, 1995	4.25	4.34	4.19	4.25
826	NASDAQ	MGRC	Mon, Jun 19, 1995	4.19	4.19	4.19	4.19
825	NASDAQ	MGRC	Fri, Jun 16, 1995	4.38	4.38	4.38	4.38
824	NASDAQ	MGRC	Thu, Jun 15, 1995	4.19	4.25	4.19	4.25
823	NASDAQ	MGRC	Wed, Jun 14, 1995	4.19	4.38	4.19	4.25
822	NASDAQ	MGRC	Tue, Jun 13, 1995	4.19	4.38	4.19	4.19
821	NASDAQ	MGRC	Mon, Jun 12, 1995	4.25	4.25	4.19	4.22
820	NASDAQ	MGRC	Fri, Jun 9, 1995	4.13	4.25	4.13	4.25
819	NASDAQ	MGRC	Thu, Jun 8, 1995	4.25	4.25	4.09	4.25
818	NASDAQ	MGRC	Wed, Jun 7, 1995	4.19	4.25	4.06	4.06
817	NASDAQ	MGRC	Tue, Jun 6, 1995	4.06	4.06	4.06	4.06
816	NASDAQ	MGRC	Mon, Jun 5, 1995	4.06	4.06	4.06	4.06
815	NASDAQ	MGRC	Fri, Jun 2, 1995	4.06	4.19	4.06	4.06
814	NASDAQ	MGRC	Wed, May 31, 1995	4.00	4.16	4.00	4.13
813	NASDAQ	MGRC	Tue, May 30, 1995	4.00	4.00	4.00	4.00
812	NASDAQ	MGRC	Thu, May 25, 1995	4.00	4.00	4.00	4.00
811	NASDAQ	MGRC	Wed, May 24, 1995	4.00	4.06	4.00	4.06
810	NASDAQ	MGRC	Tue, May 23, 1995	4.00	4.09	4.00	4.09
809	NASDAQ	MGRC	Mon, May 22, 1995	4.19	4.19	4.00	4.06
808	NASDAQ	MGRC	Fri, May 19, 1995	4.00	4.19	4.00	4.06
807	NASDAQ	MGRC	Thu, May 18, 1995	4.00	4.09	4.00	4.06
806	NASDAQ	MGRC	Wed, May 17, 1995	4.00	4.13	4.00	4.13
805	NASDAQ	MGRC	Tue, May 16, 1995	3.97	4.06	3.97	4.00
804	NASDAQ	MGRC	Mon, May 15, 1995	3.97	4.00	3.97	3.97
803	NASDAQ	MGRC	Fri, May 12, 1995	3.94	4.06	3.94	4.06
802	NASDAQ	MGRC	Thu, May 11, 1995	4.05	4.06	4.05	4.06
801	NASDAQ	MGRC	Wed, May 10, 1995	3.88	3.88	3.88	3.88
800	NASDAQ	MGRC	Tue, May 9, 1995	4.06	4.06	3.88	3.88
799	NASDAQ	MGRC	Mon, May 8, 1995	3.88	4.06	3.88	4.06
798	NASDAQ	MGRC	Fri, May 5, 1995	3.88	3.97	3.88	3.97
797	NASDAQ	MGRC	Thu, May 4, 1995	3.88	3.88	3.88	3.88
796	NASDAQ	MGRC	Wed, May 3, 1995	3.88	3.88	3.88	3.88
795	NASDAQ	MGRC	Tue, May 2, 1995	4.06	4.06	3.94	3.94
794	NASDAQ	MGRC	Mon, May 1, 1995	3.88	4.00	3.88	3.97
793	NASDAQ	MGRC	Fri, Apr 28, 1995	4.00	4.00	3.88	3.91
792	NASDAQ	MGRC	Thu, Apr 27, 1995	3.94	3.94	3.88	3.88
791	NASDAQ	MGRC	Tue, Apr 25, 1995	3.94	3.94	3.94	3.94
790	NASDAQ	MGRC	Fri, Apr 21, 1995	3.94	4.00	3.94	3.94
789	NASDAQ	MGRC	Wed, Apr 19, 1995	4.13	4.13	4.13	4.13
788	NASDAQ	MGRC	Tue, Apr 18, 1995	4.00	4.13	3.94	4.13
787	NASDAQ	MGRC	Mon, Apr 17, 1995	4.25	4.31	4.16	4.19
786	NASDAQ	MGRC	Thu, Apr 13, 1995	4.38	4.38	4.38	4.38
785	NASDAQ	MGRC	Wed, Apr 12, 1995	4.25	4.25	4.25	4.25
784	NASDAQ	MGRC	Tue, Apr 11, 1995	4.25	4.34	4.25	4.34
783	NASDAQ	MGRC	Mon, Apr 10, 1995	4.25	4.34	4.13	4.31
782	NASDAQ	MGRC	Fri, Apr 7, 1995	4.13	4.13	4.13	4.13
781	NASDAQ	MGRC	Thu, Apr 6, 1995	3.88	4.19	3.88	4.06
780	NASDAQ	MGRC	Wed, Apr 5, 1995	3.88	4.03	3.88	4.03
779	NASDAQ	MGRC	Tue, Apr 4, 1995	4.06	4.06	4.06	4.06
778	NASDAQ	MGRC	Mon, Apr 3, 1995	3.81	3.91	3.81	3.88
777	NASDAQ	MGRC	Fri, Mar 31, 1995	3.81	3.81	3.81	3.81
776	NASDAQ	MGRC	Thu, Mar 30, 1995	3.81	3.81	3.81	3.81
775	NASDAQ	MGRC	Wed, Mar 29, 1995	3.81	3.88	3.81	3.84
774	NASDAQ	MGRC	Tue, Mar 28, 1995	3.75	3.75	3.75	3.75
773	NASDAQ	MGRC	Fri, Mar 24, 1995	3.81	4.00	3.81	4.00
772	NASDAQ	MGRC	Thu, Mar 23, 1995	3.75	3.88	3.75	3.88
771	NASDAQ	MGRC	Tue, Mar 21, 1995	3.75	3.88	3.75	3.88
770	NASDAQ	MGRC	Mon, Mar 20, 1995	3.81	3.88	3.75	3.75
769	NASDAQ	MGRC	Fri, Mar 17, 1995	3.75	3.75	3.75	3.75
768	NASDAQ	MGRC	Thu, Mar 16, 1995	3.94	3.94	3.94	3.94
767	NASDAQ	MGRC	Wed, Mar 15, 1995	3.81	3.81	3.81	3.81
766	NASDAQ	MGRC	Tue, Mar 14, 1995	3.69	3.88	3.69	3.81
765	NASDAQ	MGRC	Mon, Mar 13, 1995	4.00	4.00	3.63	3.63
764	NASDAQ	MGRC	Fri, Mar 10, 1995	4.00	4.00	4.00	4.00
763	NASDAQ	MGRC	Thu, Mar 9, 1995	4.09	4.09	4.00	4.09
762	NASDAQ	MGRC	Wed, Mar 8, 1995	4.00	4.03	4.00	4.00
761	NASDAQ	MGRC	Tue, Mar 7, 1995	4.00	4.16	4.00	4.00
760	NASDAQ	MGRC	Thu, Mar 2, 1995	4.03	4.03	4.03	4.03
759	NASDAQ	MGRC	Wed, Mar 1, 1995	4.00	4.02	4.00	4.00
758	NASDAQ	MGRC	Tue, Feb 28, 1995	4.02	4.19	4.00	4.19
757	NASDAQ	MGRC	Mon, Feb 27, 1995	4.09	4.09	4.02	4.02
756	NASDAQ	MGRC	Fri, Feb 24, 1995	4.00	4.00	4.00	4.00
755	NASDAQ	MGRC	Thu, Feb 23, 1995	4.08	4.08	4.08	4.08
754	NASDAQ	MGRC	Wed, Feb 22, 1995	4.00	4.00	4.00	4.00
753	NASDAQ	MGRC	Tue, Feb 21, 1995	4.00	4.00	4.00	4.00
752	NASDAQ	MGRC	Fri, Feb 17, 1995	4.00	4.19	4.00	4.19
751	NASDAQ	MGRC	Thu, Feb 16, 1995	4.06	4.06	4.06	4.06
750	NASDAQ	MGRC	Tue, Feb 14, 1995	4.09	4.09	4.00	4.09
749	NASDAQ	MGRC	Mon, Feb 13, 1995	4.19	4.19	4.19	4.19
748	NASDAQ	MGRC	Fri, Feb 10, 1995	4.19	4.19	4.13	4.13
747	NASDAQ	MGRC	Thu, Feb 9, 1995	4.06	4.09	4.00	4.09
746	NASDAQ	MGRC	Wed, Feb 8, 1995	3.94	4.06	3.94	4.06
745	NASDAQ	MGRC	Tue, Feb 7, 1995	4.03	4.03	4.00	4.00
744	NASDAQ	MGRC	Fri, Feb 3, 1995	4.13	4.13	3.94	4.00
743	NASDAQ	MGRC	Thu, Feb 2, 1995	4.00	4.03	4.00	4.03
742	NASDAQ	MGRC	Wed, Feb 1, 1995	4.03	4.06	4.00	4.00
741	NASDAQ	MGRC	Tue, Jan 31, 1995	4.00	4.19	4.00	4.19
740	NASDAQ	MGRC	Fri, Jan 27, 1995	4.00	4.09	4.00	4.09
739	NASDAQ	MGRC	Wed, Jan 25, 1995	3.94	3.94	3.94	3.94
738	NASDAQ	MGRC	Tue, Jan 24, 1995	4.03	4.03	4.00	4.00
737	NASDAQ	MGRC	Mon, Jan 23, 1995	3.94	4.00	3.94	4.00
736	NASDAQ	MGRC	Fri, Jan 20, 1995	3.94	4.06	3.94	4.06
735	NASDAQ	MGRC	Wed, Jan 18, 1995	3.94	4.06	3.94	4.06
734	NASDAQ	MGRC	Tue, Jan 17, 1995	3.94	4.00	3.94	4.00
733	NASDAQ	MGRC	Mon, Jan 16, 1995	3.97	4.03	3.97	4.03
732	NASDAQ	MGRC	Fri, Jan 13, 1995	4.00	4.06	3.97	3.97
731	NASDAQ	MGRC	Thu, Jan 12, 1995	4.00	4.13	4.00	4.13
730	NASDAQ	MGRC	Tue, Jan 10, 1995	4.06	4.06	4.00	4.00
729	NASDAQ	MGRC	Mon, Jan 9, 1995	4.25	4.25	4.13	4.13
728	NASDAQ	MGRC	Fri, Jan 6, 1995	4.16	4.16	4.06	4.06
727	NASDAQ	MGRC	Thu, Jan 5, 1995	4.06	4.06	4.06	4.06
726	NASDAQ	MGRC	Wed, Jan 4, 1995	4.25	4.25	4.16	4.16
725	NASDAQ	MGRC	Tue, Jan 3, 1995	4.06	4.25	4.06	4.13
724	NASDAQ	MGRC	Fri, Dec 30, 1994	4.25	4.25	4.25	4.25
723	NASDAQ	MGRC	Thu, Dec 29, 1994	4.19	4.25	4.06	4.25
722	NASDAQ	MGRC	Wed, Dec 28, 1994	4.19	4.25	4.06	4.25
721	NASDAQ	MGRC	Tue, Dec 27, 1994	4.19	4.31	4.19	4.19
720	NASDAQ	MGRC	Thu, Dec 22, 1994	4.13	4.31	4.06	4.31
719	NASDAQ	MGRC	Wed, Dec 21, 1994	4.27	4.31	4.13	4.31
718	NASDAQ	MGRC	Tue, Dec 20, 1994	4.25	4.25	4.13	4.25
717	NASDAQ	MGRC	Mon, Dec 19, 1994	4.25	4.25	4.25	4.25
716	NASDAQ	MGRC	Fri, Dec 16, 1994	4.31	4.31	4.06	4.22
715	NASDAQ	MGRC	Thu, Dec 15, 1994	4.18	4.25	4.18	4.25
714	NASDAQ	MGRC	Wed, Dec 14, 1994	4.25	4.25	4.25	4.25
713	NASDAQ	MGRC	Tue, Dec 13, 1994	4.00	4.25	4.00	4.25
712	NASDAQ	MGRC	Mon, Dec 12, 1994	3.94	4.06	3.94	4.00
711	NASDAQ	MGRC	Fri, Dec 9, 1994	4.06	4.06	4.06	4.06
710	NASDAQ	MGRC	Thu, Dec 8, 1994	3.94	3.98	3.94	3.98
709	NASDAQ	MGRC	Wed, Dec 7, 1994	3.94	3.94	3.94	3.94
708	NASDAQ	MGRC	Tue, Dec 6, 1994	3.94	4.06	3.94	3.94
707	NASDAQ	MGRC	Wed, Nov 30, 1994	4.03	4.13	4.03	4.13
706	NASDAQ	MGRC	Tue, Nov 29, 1994	3.94	4.13	3.94	4.13
705	NASDAQ	MGRC	Mon, Nov 28, 1994	4.02	4.02	4.00	4.00
704	NASDAQ	MGRC	Wed, Nov 23, 1994	3.94	4.06	3.94	4.06
703	NASDAQ	MGRC	Tue, Nov 22, 1994	4.00	4.03	3.94	3.94
702	NASDAQ	MGRC	Mon, Nov 21, 1994	4.00	4.00	3.81	4.00
701	NASDAQ	MGRC	Fri, Nov 18, 1994	3.81	3.81	3.81	3.81
700	NASDAQ	MGRC	Thu, Nov 17, 1994	3.81	3.81	3.81	3.81
699	NASDAQ	MGRC	Wed, Nov 16, 1994	4.00	4.00	3.81	3.98
698	NASDAQ	MGRC	Mon, Nov 14, 1994	4.00	4.00	3.81	4.00
697	NASDAQ	MGRC	Fri, Nov 11, 1994	4.00	4.00	3.81	3.81
696	NASDAQ	MGRC	Thu, Nov 10, 1994	3.88	4.00	3.88	4.00
695	NASDAQ	MGRC	Wed, Nov 9, 1994	3.81	3.81	3.81	3.81
694	NASDAQ	MGRC	Tue, Nov 8, 1994	3.81	4.06	3.81	3.81
693	NASDAQ	MGRC	Mon, Nov 7, 1994	3.81	3.94	3.81	3.81
692	NASDAQ	MGRC	Fri, Nov 4, 1994	3.81	3.81	3.81	3.81
691	NASDAQ	MGRC	Thu, Nov 3, 1994	3.89	3.89	3.81	3.88
690	NASDAQ	MGRC	Tue, Nov 1, 1994	3.81	3.81	3.81	3.81
689	NASDAQ	MGRC	Mon, Oct 31, 1994	3.81	3.81	3.81	3.81
688	NASDAQ	MGRC	Fri, Oct 28, 1994	4.06	4.06	3.88	3.88
687	NASDAQ	MGRC	Wed, Oct 26, 1994	3.94	3.94	3.91	3.94
686	NASDAQ	MGRC	Tue, Oct 25, 1994	3.88	3.88	3.88	3.88
685	NASDAQ	MGRC	Mon, Oct 24, 1994	3.81	3.91	3.81	3.91
684	NASDAQ	MGRC	Fri, Oct 21, 1994	3.81	3.81	3.81	3.81
683	NASDAQ	MGRC	Thu, Oct 20, 1994	4.00	4.00	3.88	4.00
682	NASDAQ	MGRC	Wed, Oct 19, 1994	3.88	3.88	3.88	3.88
681	NASDAQ	MGRC	Tue, Oct 18, 1994	3.88	3.97	3.88	3.97
680	NASDAQ	MGRC	Mon, Oct 17, 1994	3.88	4.06	3.88	4.06
679	NASDAQ	MGRC	Fri, Oct 14, 1994	3.88	3.88	3.88	3.88
678	NASDAQ	MGRC	Thu, Oct 13, 1994	3.88	3.88	3.88	3.88
677	NASDAQ	MGRC	Wed, Oct 12, 1994	3.97	3.97	3.88	3.88
676	NASDAQ	MGRC	Thu, Oct 6, 1994	3.88	3.88	3.88	3.88
675	NASDAQ	MGRC	Tue, Oct 4, 1994	3.88	3.88	3.88	3.88
674	NASDAQ	MGRC	Mon, Oct 3, 1994	3.88	4.13	3.88	4.13
673	NASDAQ	MGRC	Fri, Sep 30, 1994	3.88	4.13	3.88	4.13
672	NASDAQ	MGRC	Thu, Sep 29, 1994	4.13	4.13	4.13	4.13
671	NASDAQ	MGRC	Wed, Sep 28, 1994	3.88	3.88	3.88	3.88
670	NASDAQ	MGRC	Fri, Sep 23, 1994	4.13	4.13	4.13	4.13
669	NASDAQ	MGRC	Thu, Sep 22, 1994	3.88	3.94	3.88	3.94
668	NASDAQ	MGRC	Wed, Sep 21, 1994	4.06	4.06	3.88	3.94
667	NASDAQ	MGRC	Tue, Sep 20, 1994	4.06	4.06	3.88	4.06
666	NASDAQ	MGRC	Mon, Sep 19, 1994	3.88	4.06	3.88	3.88
665	NASDAQ	MGRC	Fri, Sep 16, 1994	4.06	4.06	3.88	4.00
664	NASDAQ	MGRC	Thu, Sep 15, 1994	4.06	4.06	3.88	3.88
663	NASDAQ	MGRC	Wed, Sep 14, 1994	3.88	3.88	3.88	3.88
662	NASDAQ	MGRC	Tue, Sep 13, 1994	4.06	4.06	3.88	3.88
661	NASDAQ	MGRC	Mon, Sep 12, 1994	3.81	3.91	3.81	3.91
660	NASDAQ	MGRC	Fri, Sep 9, 1994	4.06	4.06	4.06	4.06
659	NASDAQ	MGRC	Thu, Sep 8, 1994	3.81	4.06	3.81	4.06
658	NASDAQ	MGRC	Fri, Sep 2, 1994	3.81	3.81	3.81	3.81
657	NASDAQ	MGRC	Thu, Sep 1, 1994	3.91	3.94	3.81	3.92
656	NASDAQ	MGRC	Wed, Aug 31, 1994	4.06	4.06	3.81	3.81
655	NASDAQ	MGRC	Mon, Aug 29, 1994	3.81	3.84	3.81	3.84
654	NASDAQ	MGRC	Fri, Aug 26, 1994	3.81	3.81	3.81	3.81
653	NASDAQ	MGRC	Thu, Aug 25, 1994	4.06	4.06	4.06	4.06
652	NASDAQ	MGRC	Wed, Aug 24, 1994	3.81	3.94	3.81	3.81
651	NASDAQ	MGRC	Tue, Aug 23, 1994	3.81	4.06	3.81	4.06
650	NASDAQ	MGRC	Mon, Aug 22, 1994	4.06	4.06	3.81	3.91
649	NASDAQ	MGRC	Fri, Aug 19, 1994	4.06	4.06	4.06	4.06
648	NASDAQ	MGRC	Wed, Aug 17, 1994	4.06	4.06	3.88	3.88
647	NASDAQ	MGRC	Tue, Aug 16, 1994	3.97	3.97	3.94	3.94
646	NASDAQ	MGRC	Mon, Aug 15, 1994	4.00	4.00	3.81	3.81
645	NASDAQ	MGRC	Fri, Aug 12, 1994	3.78	4.00	3.78	3.88
644	NASDAQ	MGRC	Thu, Aug 11, 1994	3.84	3.94	3.75	3.88
643	NASDAQ	MGRC	Wed, Aug 10, 1994	3.84	3.94	3.75	3.88
642	NASDAQ	MGRC	Tue, Aug 9, 1994	3.81	3.88	3.75	3.75
641	NASDAQ	MGRC	Fri, Aug 5, 1994	3.75	3.75	3.75	3.75
640	NASDAQ	MGRC	Thu, Aug 4, 1994	3.75	3.75	3.75	3.75
639	NASDAQ	MGRC	Wed, Aug 3, 1994	3.75	3.75	3.75	3.75
638	NASDAQ	MGRC	Tue, Aug 2, 1994	3.75	3.78	3.75	3.78
637	NASDAQ	MGRC	Fri, Jul 29, 1994	3.75	3.75	3.75	3.75
636	NASDAQ	MGRC	Thu, Jul 28, 1994	3.75	3.94	3.75	3.88
635	NASDAQ	MGRC	Wed, Jul 27, 1994	3.75	3.75	3.75	3.75
634	NASDAQ	MGRC	Tue, Jul 26, 1994	3.81	3.81	3.75	3.75
633	NASDAQ	MGRC	Mon, Jul 25, 1994	3.75	3.75	3.75	3.75
632	NASDAQ	MGRC	Fri, Jul 22, 1994	3.75	4.00	3.75	3.75
631	NASDAQ	MGRC	Thu, Jul 21, 1994	3.88	3.89	3.88	3.89
630	NASDAQ	MGRC	Wed, Jul 20, 1994	3.75	3.75	3.75	3.75
629	NASDAQ	MGRC	Tue, Jul 19, 1994	3.75	3.89	3.75	3.89
628	NASDAQ	MGRC	Mon, Jul 18, 1994	3.88	4.00	3.88	3.94
627	NASDAQ	MGRC	Fri, Jul 15, 1994	3.97	3.97	3.97	3.97
626	NASDAQ	MGRC	Thu, Jul 14, 1994	3.94	3.94	3.91	3.91
625	NASDAQ	MGRC	Wed, Jul 13, 1994	4.09	4.09	4.09	4.09
624	NASDAQ	MGRC	Tue, Jul 12, 1994	4.06	4.09	4.06	4.09
623	NASDAQ	MGRC	Mon, Jul 11, 1994	4.06	4.16	4.06	4.16
622	NASDAQ	MGRC	Fri, Jul 8, 1994	4.25	4.25	4.06	4.06
621	NASDAQ	MGRC	Thu, Jul 7, 1994	4.06	4.06	4.06	4.06
620	NASDAQ	MGRC	Wed, Jul 6, 1994	4.06	4.19	4.06	4.16
619	NASDAQ	MGRC	Tue, Jul 5, 1994	4.06	4.06	4.06	4.06
618	NASDAQ	MGRC	Fri, Jul 1, 1994	4.06	4.16	4.06	4.16
617	NASDAQ	MGRC	Thu, Jun 30, 1994	4.16	4.25	4.06	4.25
616	NASDAQ	MGRC	Wed, Jun 29, 1994	4.13	4.23	4.06	4.06
615	NASDAQ	MGRC	Tue, Jun 28, 1994	4.06	4.09	4.06	4.06
614	NASDAQ	MGRC	Mon, Jun 27, 1994	4.06	4.06	4.06	4.06
613	NASDAQ	MGRC	Thu, Jun 23, 1994	4.06	4.06	4.06	4.06
612	NASDAQ	MGRC	Wed, Jun 22, 1994	4.06	4.06	4.06	4.06
611	NASDAQ	MGRC	Tue, Jun 21, 1994	4.06	4.06	4.06	4.06
610	NASDAQ	MGRC	Mon, Jun 20, 1994	4.06	4.06	4.06	4.06
609	NASDAQ	MGRC	Fri, Jun 17, 1994	4.25	4.25	4.25	4.25
608	NASDAQ	MGRC	Thu, Jun 16, 1994	4.06	4.06	4.06	4.06
607	NASDAQ	MGRC	Tue, Jun 14, 1994	4.06	4.25	4.06	4.25
606	NASDAQ	MGRC	Mon, Jun 13, 1994	4.06	4.06	4.06	4.06
605	NASDAQ	MGRC	Fri, Jun 10, 1994	4.16	4.16	4.09	4.09
604	NASDAQ	MGRC	Thu, Jun 9, 1994	4.19	4.19	4.06	4.06
603	NASDAQ	MGRC	Wed, Jun 8, 1994	4.19	4.31	4.19	4.19
602	NASDAQ	MGRC	Tue, Jun 7, 1994	4.25	4.25	4.19	4.19
601	NASDAQ	MGRC	Mon, Jun 6, 1994	4.19	4.19	4.19	4.19
600	NASDAQ	MGRC	Fri, Jun 3, 1994	4.28	4.28	4.19	4.28
599	NASDAQ	MGRC	Thu, Jun 2, 1994	4.31	4.31	4.25	4.25
598	NASDAQ	MGRC	Wed, Jun 1, 1994	4.19	4.31	4.19	4.31
597	NASDAQ	MGRC	Tue, May 31, 1994	4.31	4.31	4.28	4.28
596	NASDAQ	MGRC	Fri, May 27, 1994	4.13	4.25	4.13	4.25
595	NASDAQ	MGRC	Thu, May 26, 1994	4.06	4.22	4.06	4.16
594	NASDAQ	MGRC	Wed, May 25, 1994	4.00	4.19	4.00	4.19
593	NASDAQ	MGRC	Tue, May 24, 1994	4.06	4.19	4.06	4.19
592	NASDAQ	MGRC	Mon, May 23, 1994	4.19	4.19	4.06	4.06
591	NASDAQ	MGRC	Fri, May 20, 1994	4.19	4.19	4.00	4.00
590	NASDAQ	MGRC	Thu, May 19, 1994	4.13	4.13	4.00	4.00
589	NASDAQ	MGRC	Tue, May 17, 1994	4.19	4.19	4.19	4.19
588	NASDAQ	MGRC	Mon, May 16, 1994	4.19	4.19	4.00	4.00
587	NASDAQ	MGRC	Fri, May 13, 1994	4.13	4.19	4.00	4.13
586	NASDAQ	MGRC	Thu, May 12, 1994	3.88	4.13	3.88	4.13
585	NASDAQ	MGRC	Wed, May 11, 1994	3.88	4.00	3.83	4.00
584	NASDAQ	MGRC	Tue, May 10, 1994	3.75	3.88	3.75	3.88
583	NASDAQ	MGRC	Mon, May 9, 1994	3.75	3.88	3.75	3.81
582	NASDAQ	MGRC	Fri, May 6, 1994	3.75	3.75	3.75	3.75
581	NASDAQ	MGRC	Thu, May 5, 1994	3.88	3.88	3.75	3.75
580	NASDAQ	MGRC	Wed, May 4, 1994	3.94	3.94	3.89	3.91
579	NASDAQ	MGRC	Tue, May 3, 1994	4.00	4.00	3.88	3.88
578	NASDAQ	MGRC	Mon, May 2, 1994	3.88	3.88	3.88	3.88
577	NASDAQ	MGRC	Thu, Apr 28, 1994	3.88	4.00	3.88	3.88
576	NASDAQ	MGRC	Tue, Apr 26, 1994	4.06	4.06	4.06	4.06
575	NASDAQ	MGRC	Mon, Apr 25, 1994	4.00	4.06	4.00	4.06
574	NASDAQ	MGRC	Fri, Apr 22, 1994	3.88	3.88	3.88	3.88
573	NASDAQ	MGRC	Thu, Apr 21, 1994	4.06	4.06	4.06	4.06
572	NASDAQ	MGRC	Wed, Apr 20, 1994	4.06	4.06	4.06	4.06
571	NASDAQ	MGRC	Tue, Apr 19, 1994	3.88	4.06	3.88	3.91
570	NASDAQ	MGRC	Mon, Apr 18, 1994	3.88	3.88	3.88	3.88
569	NASDAQ	MGRC	Fri, Apr 15, 1994	3.88	3.88	3.88	3.88
568	NASDAQ	MGRC	Thu, Apr 14, 1994	3.97	3.97	3.88	3.97
567	NASDAQ	MGRC	Wed, Apr 13, 1994	3.97	3.97	3.97	3.97
566	NASDAQ	MGRC	Tue, Apr 12, 1994	3.94	4.06	3.94	4.06
565	NASDAQ	MGRC	Mon, Apr 11, 1994	3.88	3.97	3.88	3.97
564	NASDAQ	MGRC	Fri, Apr 8, 1994	3.88	3.97	3.88	3.97
563	NASDAQ	MGRC	Thu, Apr 7, 1994	4.09	4.13	3.94	3.94
562	NASDAQ	MGRC	Wed, Apr 6, 1994	4.13	4.13	4.00	4.00
561	NASDAQ	MGRC	Tue, Apr 5, 1994	4.03	4.03	4.03	4.03
560	NASDAQ	MGRC	Mon, Apr 4, 1994	4.00	4.06	4.00	4.06
559	NASDAQ	MGRC	Thu, Mar 31, 1994	4.00	4.13	4.00	4.00
558	NASDAQ	MGRC	Wed, Mar 30, 1994	4.25	4.25	4.00	4.06
557	NASDAQ	MGRC	Tue, Mar 29, 1994	4.13	4.16	4.06	4.06
556	NASDAQ	MGRC	Mon, Mar 28, 1994	4.31	4.31	4.13	4.19
555	NASDAQ	MGRC	Fri, Mar 25, 1994	4.31	4.31	4.31	4.31
554	NASDAQ	MGRC	Thu, Mar 24, 1994	4.19	4.31	4.19	4.19
553	NASDAQ	MGRC	Wed, Mar 23, 1994	4.31	4.31	4.31	4.31
552	NASDAQ	MGRC	Tue, Mar 22, 1994	4.25	4.31	4.19	4.31
551	NASDAQ	MGRC	Mon, Mar 21, 1994	4.38	4.38	4.19	4.25
550	NASDAQ	MGRC	Fri, Mar 18, 1994	4.25	4.38	4.25	4.38
549	NASDAQ	MGRC	Thu, Mar 17, 1994	4.25	4.31	4.25	4.31
548	NASDAQ	MGRC	Wed, Mar 16, 1994	4.38	4.38	4.34	4.38
547	NASDAQ	MGRC	Tue, Mar 15, 1994	4.19	4.38	4.19	4.38
546	NASDAQ	MGRC	Mon, Mar 14, 1994	4.38	4.38	4.19	4.38
545	NASDAQ	MGRC	Fri, Mar 11, 1994	4.19	4.19	4.19	4.19
544	NASDAQ	MGRC	Thu, Mar 10, 1994	4.38	4.38	4.38	4.38
543	NASDAQ	MGRC	Wed, Mar 9, 1994	4.25	4.38	4.25	4.38
542	NASDAQ	MGRC	Tue, Mar 8, 1994	4.38	4.38	4.25	4.38
541	NASDAQ	MGRC	Mon, Mar 7, 1994	4.25	4.44	4.25	4.25
540	NASDAQ	MGRC	Fri, Mar 4, 1994	4.25	4.38	4.06	4.25
539	NASDAQ	MGRC	Thu, Mar 3, 1994	4.06	4.25	4.06	4.25
538	NASDAQ	MGRC	Wed, Mar 2, 1994	4.06	4.25	4.06	4.19
537	NASDAQ	MGRC	Tue, Mar 1, 1994	4.25	4.25	4.06	4.06
536	NASDAQ	MGRC	Mon, Feb 28, 1994	4.13	4.19	4.00	4.06
535	NASDAQ	MGRC	Fri, Feb 25, 1994	3.94	4.06	3.94	4.00
534	NASDAQ	MGRC	Thu, Feb 24, 1994	4.06	4.06	3.94	4.06
533	NASDAQ	MGRC	Wed, Feb 23, 1994	4.06	4.06	4.00	4.00
532	NASDAQ	MGRC	Tue, Feb 22, 1994	4.00	4.06	3.94	4.06
531	NASDAQ	MGRC	Fri, Feb 18, 1994	4.00	4.00	3.88	4.00
530	NASDAQ	MGRC	Thu, Feb 17, 1994	4.00	4.00	3.88	4.00
529	NASDAQ	MGRC	Wed, Feb 16, 1994	4.00	4.00	3.94	3.94
528	NASDAQ	MGRC	Tue, Feb 15, 1994	3.88	4.00	3.81	4.00
527	NASDAQ	MGRC	Mon, Feb 14, 1994	3.88	3.88	3.84	3.88
526	NASDAQ	MGRC	Fri, Feb 11, 1994	3.88	3.88	3.75	3.88
525	NASDAQ	MGRC	Thu, Feb 10, 1994	3.81	3.88	3.75	3.88
524	NASDAQ	MGRC	Wed, Feb 9, 1994	3.63	3.88	3.63	3.88
523	NASDAQ	MGRC	Mon, Feb 7, 1994	3.75	3.75	3.75	3.75
522	NASDAQ	MGRC	Fri, Feb 4, 1994	3.75	3.81	3.75	3.81
521	NASDAQ	MGRC	Thu, Feb 3, 1994	3.88	3.88	3.75	3.75
520	NASDAQ	MGRC	Wed, Feb 2, 1994	3.88	3.88	3.69	3.84
519	NASDAQ	MGRC	Tue, Feb 1, 1994	3.84	3.88	3.84	3.88
518	NASDAQ	MGRC	Mon, Jan 31, 1994	3.88	3.88	3.69	3.88
517	NASDAQ	MGRC	Fri, Jan 28, 1994	4.06	4.13	4.00	4.06
516	NASDAQ	MGRC	Thu, Jan 27, 1994	4.06	4.19	4.06	4.06
515	NASDAQ	MGRC	Wed, Jan 26, 1994	4.06	4.16	4.06	4.16
514	NASDAQ	MGRC	Tue, Jan 25, 1994	4.06	4.19	4.06	4.06
513	NASDAQ	MGRC	Mon, Jan 24, 1994	4.06	4.25	4.06	4.19
512	NASDAQ	MGRC	Fri, Jan 21, 1994	4.13	4.25	4.03	4.13
511	NASDAQ	MGRC	Thu, Jan 20, 1994	3.75	4.19	3.69	4.06
510	NASDAQ	MGRC	Wed, Jan 19, 1994	3.63	3.75	3.63	3.75
509	NASDAQ	MGRC	Tue, Jan 18, 1994	3.63	3.75	3.63	3.63
508	NASDAQ	MGRC	Mon, Jan 17, 1994	3.56	3.75	3.56	3.63
507	NASDAQ	MGRC	Fri, Jan 14, 1994	3.56	3.56	3.56	3.56
506	NASDAQ	MGRC	Thu, Jan 13, 1994	3.63	3.75	3.56	3.56
505	NASDAQ	MGRC	Wed, Jan 12, 1994	3.63	3.75	3.63	3.63
504	NASDAQ	MGRC	Tue, Jan 11, 1994	3.66	3.66	3.63	3.63
503	NASDAQ	MGRC	Mon, Jan 10, 1994	3.75	3.75	3.63	3.63
502	NASDAQ	MGRC	Fri, Jan 7, 1994	3.69	3.69	3.69	3.69
501	NASDAQ	MGRC	Thu, Jan 6, 1994	3.63	3.63	3.63	3.63
500	NASDAQ	MGRC	Wed, Jan 5, 1994	3.63	3.75	3.63	3.75
499	NASDAQ	MGRC	Tue, Jan 4, 1994	3.63	3.63	3.63	3.63
498	NASDAQ	MGRC	Mon, Jan 3, 1994	3.75	3.75	3.56	3.63
497	NASDAQ	MGRC	Fri, Dec 31, 1993	3.63	3.75	3.63	3.63
496	NASDAQ	MGRC	Thu, Dec 30, 1993	3.69	3.69	3.63	3.69
495	NASDAQ	MGRC	Wed, Dec 29, 1993	3.75	3.75	3.63	3.75
494	NASDAQ	MGRC	Tue, Dec 28, 1993	3.63	3.75	3.63	3.75
493	NASDAQ	MGRC	Mon, Dec 27, 1993	3.56	3.56	3.56	3.56
492	NASDAQ	MGRC	Thu, Dec 23, 1993	3.56	3.63	3.56	3.63
491	NASDAQ	MGRC	Wed, Dec 22, 1993	3.63	3.75	3.56	3.75
490	NASDAQ	MGRC	Tue, Dec 21, 1993	3.63	3.75	3.63	3.69
489	NASDAQ	MGRC	Mon, Dec 20, 1993	3.63	3.63	3.63	3.63
488	NASDAQ	MGRC	Fri, Dec 17, 1993	3.69	3.75	3.63	3.63
487	NASDAQ	MGRC	Thu, Dec 16, 1993	3.69	3.69	3.56	3.69
486	NASDAQ	MGRC	Wed, Dec 15, 1993	3.50	3.50	3.50	3.50
485	NASDAQ	MGRC	Tue, Dec 14, 1993	3.69	3.69	3.50	3.63
484	NASDAQ	MGRC	Mon, Dec 13, 1993	3.69	3.69	3.69	3.69
483	NASDAQ	MGRC	Fri, Dec 10, 1993	3.50	3.50	3.50	3.50
482	NASDAQ	MGRC	Thu, Dec 9, 1993	3.59	3.69	3.50	3.50
481	NASDAQ	MGRC	Wed, Dec 8, 1993	3.38	3.59	3.38	3.59
480	NASDAQ	MGRC	Tue, Dec 7, 1993	3.31	3.44	3.31	3.44
479	NASDAQ	MGRC	Mon, Dec 6, 1993	3.31	3.31	3.31	3.31
478	NASDAQ	MGRC	Fri, Dec 3, 1993	3.44	3.44	3.31	3.44
477	NASDAQ	MGRC	Thu, Dec 2, 1993	3.44	3.44	3.44	3.44
476	NASDAQ	MGRC	Wed, Dec 1, 1993	3.34	3.34	3.34	3.34
475	NASDAQ	MGRC	Tue, Nov 30, 1993	3.31	3.44	3.31	3.44
474	NASDAQ	MGRC	Mon, Nov 29, 1993	3.31	3.38	3.31	3.31
473	NASDAQ	MGRC	Wed, Nov 24, 1993	3.31	3.31	3.31	3.31
472	NASDAQ	MGRC	Tue, Nov 23, 1993	3.47	3.47	3.47	3.47
471	NASDAQ	MGRC	Mon, Nov 22, 1993	3.50	3.50	3.50	3.50
470	NASDAQ	MGRC	Fri, Nov 19, 1993	3.44	3.50	3.38	3.50
469	NASDAQ	MGRC	Thu, Nov 18, 1993	3.53	3.56	3.44	3.44
468	NASDAQ	MGRC	Tue, Nov 16, 1993	3.47	3.56	3.44	3.44
467	NASDAQ	MGRC	Thu, Nov 11, 1993	3.47	3.56	3.44	3.50
466	NASDAQ	MGRC	Wed, Nov 10, 1993	3.50	3.50	3.44	3.44
465	NASDAQ	MGRC	Tue, Nov 9, 1993	3.44	3.50	3.38	3.50
464	NASDAQ	MGRC	Mon, Nov 8, 1993	3.31	3.50	3.31	3.41
463	NASDAQ	MGRC	Fri, Nov 5, 1993	3.38	3.38	3.38	3.38
462	NASDAQ	MGRC	Thu, Nov 4, 1993	3.44	3.44	3.44	3.44
461	NASDAQ	MGRC	Wed, Nov 3, 1993	3.56	3.56	3.44	3.44
460	NASDAQ	MGRC	Tue, Nov 2, 1993	3.63	3.63	3.50	3.56
459	NASDAQ	MGRC	Mon, Nov 1, 1993	3.59	3.63	3.59	3.63
458	NASDAQ	MGRC	Fri, Oct 29, 1993	3.63	3.69	3.50	3.63
457	NASDAQ	MGRC	Thu, Oct 28, 1993	3.50	3.63	3.50	3.63
456	NASDAQ	MGRC	Wed, Oct 27, 1993	3.63	3.63	3.50	3.63
455	NASDAQ	MGRC	Tue, Oct 26, 1993	3.56	3.56	3.50	3.53
454	NASDAQ	MGRC	Mon, Oct 25, 1993	3.56	3.56	3.56	3.56
453	NASDAQ	MGRC	Thu, Oct 21, 1993	3.56	3.56	3.56	3.56
452	NASDAQ	MGRC	Wed, Oct 20, 1993	3.63	3.75	3.56	3.69
451	NASDAQ	MGRC	Tue, Oct 19, 1993	3.63	3.63	3.63	3.63
450	NASDAQ	MGRC	Mon, Oct 18, 1993	3.63	3.63	3.63	3.63
449	NASDAQ	MGRC	Fri, Oct 15, 1993	3.81	3.81	3.63	3.63
448	NASDAQ	MGRC	Thu, Oct 14, 1993	3.69	3.69	3.69	3.69
447	NASDAQ	MGRC	Wed, Oct 13, 1993	3.69	3.69	3.63	3.63
446	NASDAQ	MGRC	Tue, Oct 12, 1993	3.63	3.63	3.63	3.63
445	NASDAQ	MGRC	Mon, Oct 11, 1993	3.63	3.69	3.63	3.69
444	NASDAQ	MGRC	Thu, Oct 7, 1993	3.63	3.69	3.63	3.69
443	NASDAQ	MGRC	Wed, Oct 6, 1993	3.69	3.75	3.56	3.75
442	NASDAQ	MGRC	Tue, Oct 5, 1993	3.75	3.75	3.75	3.75
441	NASDAQ	MGRC	Mon, Oct 4, 1993	3.75	3.75	3.69	3.75
440	NASDAQ	MGRC	Fri, Oct 1, 1993	3.44	3.69	3.44	3.66
439	NASDAQ	MGRC	Thu, Sep 30, 1993	3.63	3.63	3.63	3.63
438	NASDAQ	MGRC	Wed, Sep 29, 1993	3.63	3.63	3.44	3.63
437	NASDAQ	MGRC	Tue, Sep 28, 1993	3.44	3.63	3.44	3.63
436	NASDAQ	MGRC	Mon, Sep 27, 1993	3.63	3.63	3.53	3.53
435	NASDAQ	MGRC	Fri, Sep 24, 1993	3.47	3.50	3.47	3.47
434	NASDAQ	MGRC	Thu, Sep 23, 1993	3.44	3.44	3.44	3.44
433	NASDAQ	MGRC	Wed, Sep 22, 1993	3.44	3.56	3.44	3.56
432	NASDAQ	MGRC	Tue, Sep 21, 1993	3.50	3.50	3.50	3.50
431	NASDAQ	MGRC	Mon, Sep 20, 1993	3.63	3.63	3.59	3.59
430	NASDAQ	MGRC	Fri, Sep 17, 1993	3.69	3.69	3.56	3.63
429	NASDAQ	MGRC	Wed, Sep 15, 1993	3.59	3.69	3.59	3.63
428	NASDAQ	MGRC	Tue, Sep 14, 1993	3.56	3.59	3.50	3.59
427	NASDAQ	MGRC	Mon, Sep 13, 1993	3.56	3.63	3.56	3.59
426	NASDAQ	MGRC	Fri, Sep 10, 1993	3.63	3.69	3.63	3.63
425	NASDAQ	MGRC	Thu, Sep 9, 1993	3.63	3.63	3.63	3.63
424	NASDAQ	MGRC	Wed, Sep 8, 1993	3.69	3.75	3.69	3.75
423	NASDAQ	MGRC	Tue, Sep 7, 1993	3.63	3.63	3.63	3.63
422	NASDAQ	MGRC	Fri, Sep 3, 1993	3.75	3.81	3.63	3.63
421	NASDAQ	MGRC	Thu, Sep 2, 1993	3.56	3.56	3.56	3.56
420	NASDAQ	MGRC	Wed, Sep 1, 1993	3.56	3.66	3.56	3.66
419	NASDAQ	MGRC	Tue, Aug 31, 1993	3.56	3.69	3.50	3.66
418	NASDAQ	MGRC	Mon, Aug 30, 1993	3.38	3.53	3.38	3.53
417	NASDAQ	MGRC	Fri, Aug 27, 1993	3.50	3.56	3.38	3.38
416	NASDAQ	MGRC	Wed, Aug 25, 1993	3.44	3.47	3.44	3.47
415	NASDAQ	MGRC	Tue, Aug 24, 1993	3.44	3.56	3.44	3.50
414	NASDAQ	MGRC	Fri, Aug 20, 1993	3.44	3.44	3.44	3.44
413	NASDAQ	MGRC	Tue, Aug 17, 1993	3.38	3.63	3.38	3.38
412	NASDAQ	MGRC	Mon, Aug 16, 1993	3.38	3.38	3.38	3.38
411	NASDAQ	MGRC	Fri, Aug 13, 1993	3.44	3.44	3.44	3.44
410	NASDAQ	MGRC	Thu, Aug 12, 1993	3.50	3.56	3.50	3.56
409	NASDAQ	MGRC	Wed, Aug 11, 1993	3.56	3.56	3.44	3.50
408	NASDAQ	MGRC	Tue, Aug 10, 1993	3.47	3.47	3.44	3.44
407	NASDAQ	MGRC	Mon, Aug 9, 1993	3.38	3.38	3.38	3.38
406	NASDAQ	MGRC	Fri, Aug 6, 1993	3.41	3.44	3.41	3.44
405	NASDAQ	MGRC	Thu, Aug 5, 1993	3.56	3.56	3.38	3.38
404	NASDAQ	MGRC	Wed, Aug 4, 1993	3.38	3.56	3.38	3.56
403	NASDAQ	MGRC	Mon, Aug 2, 1993	3.56	3.56	3.47	3.50
402	NASDAQ	MGRC	Fri, Jul 30, 1993	3.38	3.38	3.38	3.38
401	NASDAQ	MGRC	Thu, Jul 29, 1993	3.47	3.53	3.38	3.38
400	NASDAQ	MGRC	Wed, Jul 28, 1993	3.38	3.38	3.38	3.38
399	NASDAQ	MGRC	Tue, Jul 27, 1993	3.38	3.38	3.38	3.38
398	NASDAQ	MGRC	Mon, Jul 26, 1993	3.47	3.56	3.47	3.50
397	NASDAQ	MGRC	Thu, Jul 22, 1993	3.41	3.56	3.34	3.47
396	NASDAQ	MGRC	Wed, Jul 21, 1993	3.31	3.50	3.31	3.50
395	NASDAQ	MGRC	Tue, Jul 20, 1993	3.34	3.34	3.31	3.31
394	NASDAQ	MGRC	Mon, Jul 19, 1993	3.38	3.50	3.31	3.50
393	NASDAQ	MGRC	Fri, Jul 16, 1993	3.50	3.50	3.50	3.50
392	NASDAQ	MGRC	Thu, Jul 15, 1993	3.50	3.50	3.31	3.31
391	NASDAQ	MGRC	Wed, Jul 14, 1993	3.31	3.31	3.31	3.31
390	NASDAQ	MGRC	Tue, Jul 13, 1993	3.44	3.44	3.31	3.31
389	NASDAQ	MGRC	Mon, Jul 12, 1993	3.41	3.50	3.31	3.50
388	NASDAQ	MGRC	Thu, Jul 8, 1993	3.31	3.31	3.31	3.31
387	NASDAQ	MGRC	Fri, Jul 2, 1993	3.38	3.44	3.38	3.44
386	NASDAQ	MGRC	Thu, Jul 1, 1993	3.25	3.41	3.25	3.41
385	NASDAQ	MGRC	Wed, Jun 30, 1993	3.31	3.38	3.25	3.38
384	NASDAQ	MGRC	Tue, Jun 29, 1993	3.38	3.38	3.19	3.38
383	NASDAQ	MGRC	Fri, Jun 25, 1993	3.38	3.38	3.28	3.28
382	NASDAQ	MGRC	Thu, Jun 24, 1993	3.19	3.31	3.19	3.31
381	NASDAQ	MGRC	Wed, Jun 23, 1993	3.19	3.28	3.19	3.28
380	NASDAQ	MGRC	Tue, Jun 22, 1993	3.19	3.38	3.19	3.38
379	NASDAQ	MGRC	Mon, Jun 21, 1993	3.19	3.19	3.19	3.19
378	NASDAQ	MGRC	Fri, Jun 18, 1993	3.38	3.38	3.25	3.25
377	NASDAQ	MGRC	Thu, Jun 17, 1993	3.25	3.31	3.25	3.25
376	NASDAQ	MGRC	Wed, Jun 16, 1993	3.31	3.34	3.25	3.34
375	NASDAQ	MGRC	Tue, Jun 15, 1993	3.34	3.34	3.31	3.34
374	NASDAQ	MGRC	Mon, Jun 14, 1993	3.34	3.34	3.34	3.34
373	NASDAQ	MGRC	Fri, Jun 11, 1993	3.31	3.34	3.25	3.25
372	NASDAQ	MGRC	Thu, Jun 10, 1993	3.19	3.31	3.19	3.25
371	NASDAQ	MGRC	Wed, Jun 9, 1993	3.19	3.19	3.19	3.19
370	NASDAQ	MGRC	Tue, Jun 8, 1993	3.06	3.22	3.06	3.19
369	NASDAQ	MGRC	Mon, Jun 7, 1993	3.13	3.13	3.06	3.06
368	NASDAQ	MGRC	Fri, Jun 4, 1993	3.13	3.13	3.06	3.13
367	NASDAQ	MGRC	Thu, Jun 3, 1993	3.13	3.13	3.06	3.13
366	NASDAQ	MGRC	Wed, Jun 2, 1993	3.13	3.13	3.06	3.09
365	NASDAQ	MGRC	Tue, Jun 1, 1993	3.13	3.13	3.06	3.09
364	NASDAQ	MGRC	Fri, May 28, 1993	3.06	3.13	3.06	3.06
363	NASDAQ	MGRC	Thu, May 27, 1993	3.00	3.06	3.00	3.06
362	NASDAQ	MGRC	Wed, May 26, 1993	3.00	3.06	2.94	2.94
361	NASDAQ	MGRC	Tue, May 25, 1993	3.00	3.06	2.94	3.06
360	NASDAQ	MGRC	Mon, May 24, 1993	3.06	3.06	2.94	2.94
359	NASDAQ	MGRC	Fri, May 21, 1993	2.94	2.94	2.94	2.94
358	NASDAQ	MGRC	Thu, May 20, 1993	3.00	3.06	2.88	2.88
357	NASDAQ	MGRC	Wed, May 19, 1993	3.00	3.06	3.00	3.06
356	NASDAQ	MGRC	Tue, May 18, 1993	3.00	3.13	3.00	3.06
355	NASDAQ	MGRC	Mon, May 17, 1993	3.00	3.13	3.00	3.13
354	NASDAQ	MGRC	Fri, May 14, 1993	3.13	3.13	3.00	3.09
353	NASDAQ	MGRC	Thu, May 13, 1993	3.00	3.09	3.00	3.09
352	NASDAQ	MGRC	Wed, May 12, 1993	3.00	3.13	3.00	3.00
351	NASDAQ	MGRC	Tue, May 11, 1993	3.00	3.13	3.00	3.13
350	NASDAQ	MGRC	Fri, May 7, 1993	3.00	3.13	3.00	3.00
349	NASDAQ	MGRC	Thu, May 6, 1993	2.94	3.06	2.94	3.03
348	NASDAQ	MGRC	Wed, May 5, 1993	2.88	3.03	2.88	3.03
347	NASDAQ	MGRC	Tue, May 4, 1993	2.94	2.97	2.91	2.94
346	NASDAQ	MGRC	Mon, May 3, 1993	3.00	3.06	2.88	3.06
345	NASDAQ	MGRC	Fri, Apr 30, 1993	3.06	3.06	2.88	2.88
344	NASDAQ	MGRC	Thu, Apr 29, 1993	3.00	3.00	2.88	2.88
343	NASDAQ	MGRC	Wed, Apr 28, 1993	2.88	3.06	2.88	3.00
342	NASDAQ	MGRC	Tue, Apr 27, 1993	2.94	3.00	2.88	2.97
341	NASDAQ	MGRC	Mon, Apr 26, 1993	3.19	3.19	2.88	2.88
340	NASDAQ	MGRC	Fri, Apr 23, 1993	3.19	3.19	3.19	3.19
339	NASDAQ	MGRC	Thu, Apr 22, 1993	3.19	3.31	3.19	3.19
338	NASDAQ	MGRC	Wed, Apr 21, 1993	3.25	3.25	3.25	3.25
337	NASDAQ	MGRC	Tue, Apr 20, 1993	3.19	3.31	3.19	3.31
336	NASDAQ	MGRC	Mon, Apr 19, 1993	3.19	3.25	3.19	3.19
335	NASDAQ	MGRC	Fri, Apr 16, 1993	3.31	3.31	3.31	3.31
334	NASDAQ	MGRC	Thu, Apr 15, 1993	3.19	3.19	3.19	3.19
333	NASDAQ	MGRC	Wed, Apr 14, 1993	3.25	3.25	3.25	3.25
332	NASDAQ	MGRC	Tue, Apr 13, 1993	3.28	3.38	3.28	3.31
331	NASDAQ	MGRC	Mon, Apr 12, 1993	3.28	3.28	3.19	3.19
330	NASDAQ	MGRC	Thu, Apr 8, 1993	3.25	3.31	3.25	3.31
329	NASDAQ	MGRC	Tue, Apr 6, 1993	3.19	3.38	3.19	3.38
328	NASDAQ	MGRC	Mon, Apr 5, 1993	3.38	3.38	3.38	3.38
327	NASDAQ	MGRC	Fri, Apr 2, 1993	3.38	3.38	3.38	3.38
326	NASDAQ	MGRC	Thu, Apr 1, 1993	3.25	3.31	3.25	3.31
325	NASDAQ	MGRC	Wed, Mar 31, 1993	3.25	3.41	3.25	3.41
324	NASDAQ	MGRC	Wed, Mar 24, 1993	3.38	3.38	3.38	3.38
323	NASDAQ	MGRC	Tue, Mar 23, 1993	3.44	3.44	3.44	3.44
322	NASDAQ	MGRC	Mon, Mar 22, 1993	3.25	3.34	3.25	3.25
321	NASDAQ	MGRC	Fri, Mar 19, 1993	3.31	3.44	3.31	3.44
320	NASDAQ	MGRC	Thu, Mar 18, 1993	3.44	3.44	3.44	3.44
319	NASDAQ	MGRC	Wed, Mar 17, 1993	3.44	3.44	3.44	3.44
318	NASDAQ	MGRC	Tue, Mar 16, 1993	3.44	3.44	3.44	3.44
317	NASDAQ	MGRC	Mon, Mar 15, 1993	3.31	3.34	3.31	3.34
316	NASDAQ	MGRC	Fri, Mar 12, 1993	3.31	3.31	3.31	3.31
315	NASDAQ	MGRC	Thu, Mar 11, 1993	3.31	3.31	3.31	3.31
314	NASDAQ	MGRC	Wed, Mar 10, 1993	3.50	3.50	3.31	3.31
313	NASDAQ	MGRC	Tue, Mar 9, 1993	3.41	3.44	3.31	3.41
312	NASDAQ	MGRC	Mon, Mar 8, 1993	3.31	3.50	3.31	3.44
311	NASDAQ	MGRC	Fri, Mar 5, 1993	3.31	3.44	3.31	3.38
310	NASDAQ	MGRC	Thu, Mar 4, 1993	3.34	3.44	3.31	3.44
309	NASDAQ	MGRC	Wed, Mar 3, 1993	3.38	3.38	3.25	3.25
308	NASDAQ	MGRC	Tue, Mar 2, 1993	3.22	3.38	3.22	3.38
307	NASDAQ	MGRC	Mon, Mar 1, 1993	3.19	3.38	3.19	3.19
306	NASDAQ	MGRC	Fri, Feb 26, 1993	3.25	3.38	3.19	3.25
305	NASDAQ	MGRC	Thu, Feb 25, 1993	3.44	3.44	3.25	3.34
304	NASDAQ	MGRC	Wed, Feb 24, 1993	3.25	3.44	3.25	3.44
303	NASDAQ	MGRC	Tue, Feb 23, 1993	3.19	3.25	3.19	3.19
302	NASDAQ	MGRC	Mon, Feb 22, 1993	3.16	3.16	3.16	3.16
301	NASDAQ	MGRC	Fri, Feb 19, 1993	3.16	3.25	3.16	3.22
300	NASDAQ	MGRC	Thu, Feb 18, 1993	3.25	3.25	3.19	3.25
299	NASDAQ	MGRC	Wed, Feb 17, 1993	3.16	3.16	3.16	3.16
298	NASDAQ	MGRC	Tue, Feb 16, 1993	3.16	3.22	3.16	3.16
297	NASDAQ	MGRC	Fri, Feb 12, 1993	3.19	3.25	3.19	3.25
296	NASDAQ	MGRC	Thu, Feb 11, 1993	3.16	3.16	3.16	3.16
295	NASDAQ	MGRC	Wed, Feb 10, 1993	3.13	3.19	3.13	3.16
294	NASDAQ	MGRC	Tue, Feb 9, 1993	3.19	3.19	3.13	3.13
293	NASDAQ	MGRC	Mon, Feb 8, 1993	3.13	3.13	3.13	3.13
292	NASDAQ	MGRC	Fri, Feb 5, 1993	3.13	3.13	3.13	3.13
291	NASDAQ	MGRC	Thu, Feb 4, 1993	3.13	3.13	3.13	3.13
290	NASDAQ	MGRC	Wed, Feb 3, 1993	3.13	3.19	3.13	3.19
289	NASDAQ	MGRC	Tue, Feb 2, 1993	3.06	3.25	3.06	3.06
288	NASDAQ	MGRC	Mon, Feb 1, 1993	3.06	3.25	3.06	3.25
287	NASDAQ	MGRC	Fri, Jan 29, 1993	3.13	3.13	3.13	3.13
286	NASDAQ	MGRC	Thu, Jan 28, 1993	3.06	3.19	3.06	3.06
285	NASDAQ	MGRC	Wed, Jan 27, 1993	3.06	3.16	3.06	3.16
284	NASDAQ	MGRC	Tue, Jan 26, 1993	3.25	3.25	3.13	3.13
283	NASDAQ	MGRC	Mon, Jan 25, 1993	3.06	3.13	3.06	3.06
282	NASDAQ	MGRC	Fri, Jan 22, 1993	3.16	3.19	3.06	3.19
281	NASDAQ	MGRC	Wed, Jan 20, 1993	3.09	3.13	3.00	3.06
280	NASDAQ	MGRC	Tue, Jan 19, 1993	3.25	3.25	3.06	3.06
279	NASDAQ	MGRC	Mon, Jan 18, 1993	3.25	3.25	3.13	3.13
278	NASDAQ	MGRC	Fri, Jan 15, 1993	3.22	3.31	3.22	3.25
277	NASDAQ	MGRC	Thu, Jan 14, 1993	3.25	3.25	3.13	3.13
276	NASDAQ	MGRC	Wed, Jan 13, 1993	3.06	3.19	2.94	3.13
275	NASDAQ	MGRC	Tue, Jan 12, 1993	3.00	3.06	2.91	3.03
274	NASDAQ	MGRC	Mon, Jan 11, 1993	3.06	3.06	2.88	3.00
273	NASDAQ	MGRC	Fri, Jan 8, 1993	2.94	3.00	2.88	2.88
272	NASDAQ	MGRC	Thu, Jan 7, 1993	2.91	3.00	2.88	2.94
271	NASDAQ	MGRC	Wed, Jan 6, 1993	2.94	3.00	2.81	2.81
270	NASDAQ	MGRC	Tue, Jan 5, 1993	2.91	3.00	2.91	2.91
269	NASDAQ	MGRC	Mon, Jan 4, 1993	2.75	3.00	2.75	2.91
268	NASDAQ	MGRC	Thu, Dec 31, 1992	2.81	3.00	2.81	2.88
267	NASDAQ	MGRC	Wed, Dec 30, 1992	2.81	3.00	2.75	3.00
266	NASDAQ	MGRC	Tue, Dec 29, 1992	3.00	3.00	2.81	2.81
265	NASDAQ	MGRC	Mon, Dec 28, 1992	3.00	3.00	2.88	3.00
264	NASDAQ	MGRC	Thu, Dec 24, 1992	3.03	3.03	2.94	3.03
263	NASDAQ	MGRC	Wed, Dec 23, 1992	3.03	3.03	2.94	3.03
262	NASDAQ	MGRC	Tue, Dec 22, 1992	2.94	3.03	2.94	3.03
261	NASDAQ	MGRC	Mon, Dec 21, 1992	3.00	3.03	2.94	2.94
260	NASDAQ	MGRC	Fri, Dec 18, 1992	3.00	3.03	3.00	3.00
259	NASDAQ	MGRC	Thu, Dec 17, 1992	3.00	3.06	3.00	3.03
258	NASDAQ	MGRC	Wed, Dec 16, 1992	3.06	3.06	3.00	3.00
257	NASDAQ	MGRC	Tue, Dec 15, 1992	3.00	3.06	3.00	3.06
256	NASDAQ	MGRC	Mon, Dec 14, 1992	3.06	3.06	3.06	3.06
255	NASDAQ	MGRC	Fri, Dec 11, 1992	3.00	3.00	3.00	3.00
254	NASDAQ	MGRC	Thu, Dec 10, 1992	3.06	3.06	3.00	3.00
253	NASDAQ	MGRC	Wed, Dec 9, 1992	3.03	3.06	3.00	3.06
252	NASDAQ	MGRC	Tue, Dec 8, 1992	3.00	3.06	3.00	3.06
251	NASDAQ	MGRC	Mon, Dec 7, 1992	3.06	3.06	3.00	3.06
250	NASDAQ	MGRC	Fri, Dec 4, 1992	3.06	3.06	3.00	3.06
249	NASDAQ	MGRC	Thu, Dec 3, 1992	3.06	3.06	3.00	3.00
248	NASDAQ	MGRC	Wed, Dec 2, 1992	3.06	3.06	3.00	3.00
247	NASDAQ	MGRC	Tue, Dec 1, 1992	2.88	3.06	2.88	3.06
246	NASDAQ	MGRC	Mon, Nov 30, 1992	2.97	2.97	2.88	2.88
245	NASDAQ	MGRC	Fri, Nov 27, 1992	3.06	3.06	2.88	3.00
244	NASDAQ	MGRC	Wed, Nov 25, 1992	3.06	3.06	3.06	3.06
243	NASDAQ	MGRC	Tue, Nov 24, 1992	3.06	3.06	3.03	3.03
242	NASDAQ	MGRC	Mon, Nov 23, 1992	2.88	3.00	2.88	2.88
241	NASDAQ	MGRC	Fri, Nov 20, 1992	2.88	3.03	2.88	2.88
240	NASDAQ	MGRC	Thu, Nov 19, 1992	3.00	3.00	2.84	2.88
239	NASDAQ	MGRC	Wed, Nov 18, 1992	2.94	2.94	2.88	2.88
238	NASDAQ	MGRC	Tue, Nov 17, 1992	3.25	3.25	2.94	2.97
237	NASDAQ	MGRC	Mon, Nov 16, 1992	3.34	3.38	3.19	3.19
236	NASDAQ	MGRC	Fri, Nov 13, 1992	3.25	3.25	3.25	3.25
235	NASDAQ	MGRC	Thu, Nov 12, 1992	3.38	3.38	3.38	3.38
234	NASDAQ	MGRC	Wed, Nov 11, 1992	3.25	3.38	3.25	3.38
233	NASDAQ	MGRC	Tue, Nov 10, 1992	3.25	3.31	3.25	3.25
232	NASDAQ	MGRC	Fri, Nov 6, 1992	3.25	3.38	3.25	3.38
231	NASDAQ	MGRC	Thu, Nov 5, 1992	3.38	3.38	3.25	3.38
230	NASDAQ	MGRC	Wed, Nov 4, 1992	3.25	3.38	3.25	3.38
229	NASDAQ	MGRC	Tue, Nov 3, 1992	3.25	3.38	3.25	3.31
228	NASDAQ	MGRC	Mon, Nov 2, 1992	3.25	3.34	3.25	3.28
227	NASDAQ	MGRC	Fri, Oct 30, 1992	3.25	3.25	3.25	3.25
226	NASDAQ	MGRC	Thu, Oct 29, 1992	3.25	3.25	3.25	3.25
225	NASDAQ	MGRC	Wed, Oct 28, 1992	3.31	3.38	3.31	3.38
224	NASDAQ	MGRC	Tue, Oct 27, 1992	3.31	3.44	3.31	3.44
223	NASDAQ	MGRC	Mon, Oct 26, 1992	3.31	3.44	3.31	3.44
222	NASDAQ	MGRC	Fri, Oct 23, 1992	3.38	3.38	3.31	3.31
221	NASDAQ	MGRC	Thu, Oct 22, 1992	3.31	3.38	3.31	3.38
220	NASDAQ	MGRC	Wed, Oct 21, 1992	3.31	3.44	3.31	3.44
219	NASDAQ	MGRC	Mon, Oct 19, 1992	3.38	3.50	3.38	3.44
218	NASDAQ	MGRC	Fri, Oct 16, 1992	3.38	3.38	3.38	3.38
217	NASDAQ	MGRC	Wed, Oct 14, 1992	3.25	3.25	3.25	3.25
216	NASDAQ	MGRC	Tue, Oct 13, 1992	3.25	3.34	3.25	3.34
215	NASDAQ	MGRC	Mon, Oct 12, 1992	3.25	3.34	3.25	3.25
214	NASDAQ	MGRC	Fri, Oct 9, 1992	3.25	3.25	3.25	3.25
213	NASDAQ	MGRC	Thu, Oct 8, 1992	3.25	3.25	3.25	3.25
212	NASDAQ	MGRC	Wed, Oct 7, 1992	3.25	3.25	3.25	3.25
211	NASDAQ	MGRC	Tue, Oct 6, 1992	3.25	3.25	3.25	3.25
210	NASDAQ	MGRC	Mon, Oct 5, 1992	3.25	3.47	3.25	3.47
209	NASDAQ	MGRC	Fri, Oct 2, 1992	3.31	3.47	3.31	3.47
208	NASDAQ	MGRC	Thu, Oct 1, 1992	3.31	3.31	3.31	3.31
207	NASDAQ	MGRC	Wed, Sep 30, 1992	3.44	3.50	3.44	3.50
206	NASDAQ	MGRC	Tue, Sep 29, 1992	3.44	3.44	3.44	3.44
205	NASDAQ	MGRC	Mon, Sep 28, 1992	3.44	3.50	3.44	3.50
204	NASDAQ	MGRC	Fri, Sep 25, 1992	3.47	3.47	3.44	3.44
203	NASDAQ	MGRC	Thu, Sep 24, 1992	3.44	3.56	3.44	3.50
202	NASDAQ	MGRC	Wed, Sep 23, 1992	3.44	3.44	3.44	3.44
201	NASDAQ	MGRC	Mon, Sep 21, 1992	3.38	3.38	3.38	3.38
200	NASDAQ	MGRC	Fri, Sep 18, 1992	3.31	3.50	3.31	3.50
199	NASDAQ	MGRC	Thu, Sep 17, 1992	3.25	3.25	3.25	3.25
198	NASDAQ	MGRC	Wed, Sep 16, 1992	3.25	3.50	3.25	3.50
197	NASDAQ	MGRC	Tue, Sep 15, 1992	3.38	3.38	3.38	3.38
196	NASDAQ	MGRC	Mon, Sep 14, 1992	3.38	3.47	3.38	3.47
195	NASDAQ	MGRC	Fri, Sep 11, 1992	3.38	3.56	3.34	3.56
194	NASDAQ	MGRC	Wed, Sep 9, 1992	3.31	3.38	3.31	3.31
193	NASDAQ	MGRC	Tue, Sep 8, 1992	3.31	3.41	3.31	3.31
192	NASDAQ	MGRC	Fri, Sep 4, 1992	3.56	3.56	3.56	3.56
191	NASDAQ	MGRC	Thu, Sep 3, 1992	3.56	3.56	3.50	3.50
190	NASDAQ	MGRC	Wed, Sep 2, 1992	3.56	3.56	3.31	3.41
189	NASDAQ	MGRC	Tue, Sep 1, 1992	3.56	3.56	3.56	3.56
188	NASDAQ	MGRC	Mon, Aug 31, 1992	3.56	3.56	3.25	3.25
187	NASDAQ	MGRC	Fri, Aug 28, 1992	3.56	3.56	3.56	3.56
186	NASDAQ	MGRC	Thu, Aug 27, 1992	3.25	3.44	3.25	3.44
185	NASDAQ	MGRC	Wed, Aug 26, 1992	3.44	3.44	3.25	3.38
184	NASDAQ	MGRC	Tue, Aug 25, 1992	3.25	3.34	3.25	3.31
183	NASDAQ	MGRC	Fri, Aug 21, 1992	3.38	3.44	3.38	3.44
182	NASDAQ	MGRC	Thu, Aug 20, 1992	3.25	3.44	3.25	3.25
181	NASDAQ	MGRC	Wed, Aug 19, 1992	3.44	3.44	3.38	3.44
180	NASDAQ	MGRC	Mon, Aug 17, 1992	3.44	3.44	3.38	3.44
179	NASDAQ	MGRC	Thu, Aug 13, 1992	3.38	3.41	3.25	3.25
178	NASDAQ	MGRC	Wed, Aug 12, 1992	3.25	3.38	3.25	3.38
177	NASDAQ	MGRC	Tue, Aug 11, 1992	3.19	3.38	3.19	3.38
176	NASDAQ	MGRC	Mon, Aug 10, 1992	3.25	3.38	3.25	3.38
175	NASDAQ	MGRC	Fri, Aug 7, 1992	3.00	3.25	3.00	3.19
174	NASDAQ	MGRC	Thu, Aug 6, 1992	3.03	3.03	3.00	3.00
173	NASDAQ	MGRC	Wed, Aug 5, 1992	3.13	3.13	2.94	2.94
172	NASDAQ	MGRC	Tue, Aug 4, 1992	3.00	3.13	2.94	3.13
171	NASDAQ	MGRC	Mon, Aug 3, 1992	2.94	3.00	2.94	2.94
170	NASDAQ	MGRC	Fri, Jul 31, 1992	3.00	3.00	2.94	2.94
169	NASDAQ	MGRC	Thu, Jul 30, 1992	2.88	3.00	2.88	3.00
168	NASDAQ	MGRC	Wed, Jul 29, 1992	2.88	3.00	2.88	2.94
167	NASDAQ	MGRC	Mon, Jul 27, 1992	2.88	3.00	2.88	3.00
166	NASDAQ	MGRC	Fri, Jul 24, 1992	2.88	3.00	2.88	3.00
165	NASDAQ	MGRC	Thu, Jul 23, 1992	2.69	2.88	2.69	2.75
164	NASDAQ	MGRC	Wed, Jul 22, 1992	2.78	2.88	2.69	2.78
163	NASDAQ	MGRC	Tue, Jul 21, 1992	2.94	2.94	2.75	2.88
162	NASDAQ	MGRC	Mon, Jul 20, 1992	3.00	3.00	2.94	2.94
161	NASDAQ	MGRC	Thu, Jul 16, 1992	3.00	3.00	2.88	2.97
160	NASDAQ	MGRC	Wed, Jul 15, 1992	2.88	3.13	2.88	3.03
159	NASDAQ	MGRC	Tue, Jul 14, 1992	3.13	3.13	3.13	3.13
158	NASDAQ	MGRC	Mon, Jul 13, 1992	3.13	3.13	3.00	3.13
157	NASDAQ	MGRC	Fri, Jul 10, 1992	3.25	3.25	3.13	3.19
156	NASDAQ	MGRC	Thu, Jul 9, 1992	3.13	3.38	3.13	3.13
155	NASDAQ	MGRC	Tue, Jul 7, 1992	3.13	3.38	3.13	3.13
154	NASDAQ	MGRC	Mon, Jul 6, 1992	3.13	3.13	3.13	3.13
153	NASDAQ	MGRC	Thu, Jul 2, 1992	3.25	3.38	3.13	3.13
152	NASDAQ	MGRC	Tue, Jun 30, 1992	3.25	3.31	3.25	3.31
151	NASDAQ	MGRC	Mon, Jun 29, 1992	3.25	3.44	3.25	3.25
150	NASDAQ	MGRC	Thu, Jun 25, 1992	3.31	3.56	3.31	3.31
149	NASDAQ	MGRC	Wed, Jun 24, 1992	3.31	3.56	3.31	3.56
148	NASDAQ	MGRC	Tue, Jun 23, 1992	3.31	3.50	3.31	3.50
147	NASDAQ	MGRC	Mon, Jun 22, 1992	3.38	3.38	3.31	3.31
146	NASDAQ	MGRC	Fri, Jun 19, 1992	3.56	3.56	3.38	3.44
145	NASDAQ	MGRC	Thu, Jun 18, 1992	3.50	3.56	3.38	3.38
144	NASDAQ	MGRC	Wed, Jun 17, 1992	3.50	3.63	3.50	3.63
143	NASDAQ	MGRC	Tue, Jun 16, 1992	3.56	3.63	3.50	3.50
142	NASDAQ	MGRC	Mon, Jun 15, 1992	3.50	3.66	3.50	3.50
141	NASDAQ	MGRC	Fri, Jun 12, 1992	3.50	3.53	3.50	3.50
140	NASDAQ	MGRC	Thu, Jun 11, 1992	3.50	3.59	3.50	3.50
139	NASDAQ	MGRC	Wed, Jun 10, 1992	3.50	3.69	3.50	3.50
138	NASDAQ	MGRC	Tue, Jun 9, 1992	3.50	3.50	3.50	3.50
137	NASDAQ	MGRC	Mon, Jun 8, 1992	3.56	3.56	3.56	3.56
136	NASDAQ	MGRC	Fri, Jun 5, 1992	3.53	3.56	3.53	3.56
135	NASDAQ	MGRC	Thu, Jun 4, 1992	3.69	3.75	3.50	3.50
134	NASDAQ	MGRC	Wed, Jun 3, 1992	3.69	3.75	3.50	3.75
133	NASDAQ	MGRC	Tue, Jun 2, 1992	3.50	3.63	3.50	3.59
132	NASDAQ	MGRC	Mon, Jun 1, 1992	3.63	3.72	3.53	3.56
131	NASDAQ	MGRC	Fri, May 29, 1992	3.63	3.66	3.63	3.66
130	NASDAQ	MGRC	Thu, May 28, 1992	3.63	3.88	3.63	3.63
129	NASDAQ	MGRC	Wed, May 27, 1992	3.81	3.81	3.81	3.81
128	NASDAQ	MGRC	Tue, May 26, 1992	3.63	3.63	3.63	3.63
127	NASDAQ	MGRC	Fri, May 22, 1992	3.88	3.88	3.63	3.63
126	NASDAQ	MGRC	Thu, May 21, 1992	3.63	3.63	3.63	3.63
125	NASDAQ	MGRC	Wed, May 20, 1992	3.88	3.88	3.63	3.63
124	NASDAQ	MGRC	Tue, May 19, 1992	3.69	3.88	3.69	3.69
123	NASDAQ	MGRC	Mon, May 18, 1992	3.69	3.69	3.69	3.69
122	NASDAQ	MGRC	Fri, May 15, 1992	3.75	3.78	3.69	3.69
121	NASDAQ	MGRC	Thu, May 14, 1992	3.78	3.94	3.69	3.78
120	NASDAQ	MGRC	Wed, May 13, 1992	4.06	4.06	3.81	3.81
119	NASDAQ	MGRC	Tue, May 12, 1992	4.19	4.25	4.13	4.25
118	NASDAQ	MGRC	Mon, May 11, 1992	4.19	4.44	4.19	4.19
117	NASDAQ	MGRC	Fri, May 8, 1992	4.19	4.31	4.19	4.19
116	NASDAQ	MGRC	Thu, May 7, 1992	4.19	4.44	4.19	4.19
115	NASDAQ	MGRC	Wed, May 6, 1992	4.19	4.25	4.19	4.25
114	NASDAQ	MGRC	Tue, May 5, 1992	4.38	4.44	4.19	4.44
113	NASDAQ	MGRC	Mon, May 4, 1992	4.38	4.44	4.19	4.44
112	NASDAQ	MGRC	Fri, May 1, 1992	4.25	4.44	4.19	4.44
111	NASDAQ	MGRC	Thu, Apr 30, 1992	4.19	4.19	4.19	4.19
110	NASDAQ	MGRC	Wed, Apr 29, 1992	4.31	4.38	4.19	4.25
109	NASDAQ	MGRC	Tue, Apr 28, 1992	4.44	4.44	4.44	4.44
108	NASDAQ	MGRC	Mon, Apr 27, 1992	4.19	4.44	4.19	4.44
107	NASDAQ	MGRC	Fri, Apr 24, 1992	4.44	4.44	4.31	4.41
106	NASDAQ	MGRC	Thu, Apr 23, 1992	4.19	4.19	4.19	4.19
105	NASDAQ	MGRC	Tue, Apr 21, 1992	4.19	4.19	4.19	4.19
104	NASDAQ	MGRC	Mon, Apr 20, 1992	4.44	4.44	4.22	4.25
103	NASDAQ	MGRC	Thu, Apr 16, 1992	4.31	4.44	4.19	4.38
102	NASDAQ	MGRC	Wed, Apr 15, 1992	4.44	4.44	4.34	4.34
101	NASDAQ	MGRC	Tue, Apr 14, 1992	4.19	4.44	4.19	4.44
100	NASDAQ	MGRC	Mon, Apr 13, 1992	4.19	4.19	4.19	4.19
99	NASDAQ	MGRC	Fri, Apr 10, 1992	4.25	4.31	4.25	4.25
98	NASDAQ	MGRC	Thu, Apr 9, 1992	4.38	4.38	4.19	4.19
97	NASDAQ	MGRC	Wed, Apr 8, 1992	4.19	4.44	4.19	4.19
96	NASDAQ	MGRC	Tue, Apr 7, 1992	4.19	4.19	4.19	4.19
95	NASDAQ	MGRC	Mon, Apr 6, 1992	4.44	4.44	4.25	4.25
94	NASDAQ	MGRC	Fri, Apr 3, 1992	4.38	4.38	4.19	4.19
93	NASDAQ	MGRC	Thu, Apr 2, 1992	4.19	4.19	4.19	4.19
92	NASDAQ	MGRC	Wed, Apr 1, 1992	4.31	4.31	4.19	4.19
91	NASDAQ	MGRC	Tue, Mar 31, 1992	4.44	4.44	4.44	4.44
90	NASDAQ	MGRC	Mon, Mar 30, 1992	4.50	4.50	4.25	4.25
89	NASDAQ	MGRC	Fri, Mar 27, 1992	4.25	4.25	4.25	4.25
88	NASDAQ	MGRC	Wed, Mar 25, 1992	4.25	4.25	4.25	4.25
87	NASDAQ	MGRC	Tue, Mar 24, 1992	4.25	4.50	4.25	4.50
86	NASDAQ	MGRC	Mon, Mar 23, 1992	4.50	4.50	4.25	4.25
85	NASDAQ	MGRC	Fri, Mar 20, 1992	4.25	4.50	4.22	4.50
84	NASDAQ	MGRC	Thu, Mar 19, 1992	4.06	4.19	4.00	4.13
83	NASDAQ	MGRC	Wed, Mar 18, 1992	3.94	4.06	3.94	4.03
82	NASDAQ	MGRC	Tue, Mar 17, 1992	3.97	4.06	3.94	3.94
81	NASDAQ	MGRC	Mon, Mar 16, 1992	4.06	4.06	4.06	4.06
80	NASDAQ	MGRC	Fri, Mar 13, 1992	4.06	4.06	3.94	4.06
79	NASDAQ	MGRC	Thu, Mar 12, 1992	3.97	3.97	3.97	3.97
78	NASDAQ	MGRC	Wed, Mar 11, 1992	3.94	4.06	3.94	4.00
77	NASDAQ	MGRC	Tue, Mar 10, 1992	4.00	4.06	3.94	3.94
76	NASDAQ	MGRC	Mon, Mar 9, 1992	4.06	4.06	3.94	3.94
75	NASDAQ	MGRC	Fri, Mar 6, 1992	4.00	4.06	3.94	4.06
74	NASDAQ	MGRC	Thu, Mar 5, 1992	3.97	4.06	3.94	4.00
73	NASDAQ	MGRC	Wed, Mar 4, 1992	4.00	4.06	4.00	4.06
72	NASDAQ	MGRC	Tue, Mar 3, 1992	4.06	4.06	3.94	3.94
71	NASDAQ	MGRC	Mon, Mar 2, 1992	3.97	4.06	3.94	3.94
70	NASDAQ	MGRC	Fri, Feb 28, 1992	4.00	4.06	3.94	3.94
69	NASDAQ	MGRC	Thu, Feb 27, 1992	4.06	4.06	4.00	4.00
68	NASDAQ	MGRC	Wed, Feb 26, 1992	3.97	4.06	3.88	4.06
67	NASDAQ	MGRC	Tue, Feb 25, 1992	4.00	4.00	3.88	4.00
66	NASDAQ	MGRC	Mon, Feb 24, 1992	3.88	4.00	3.88	4.00
65	NASDAQ	MGRC	Fri, Feb 21, 1992	3.94	4.00	3.94	4.00
64	NASDAQ	MGRC	Thu, Feb 20, 1992	4.06	4.06	4.00	4.00
63	NASDAQ	MGRC	Wed, Feb 19, 1992	4.00	4.06	3.88	4.00
62	NASDAQ	MGRC	Tue, Feb 18, 1992	3.94	4.00	3.94	3.94
61	NASDAQ	MGRC	Fri, Feb 14, 1992	3.94	4.06	3.94	4.06
60	NASDAQ	MGRC	Thu, Feb 13, 1992	4.06	4.06	3.94	3.94
59	NASDAQ	MGRC	Wed, Feb 12, 1992	3.94	4.06	3.94	4.06
58	NASDAQ	MGRC	Tue, Feb 11, 1992	4.06	4.06	4.06	4.06
57	NASDAQ	MGRC	Mon, Feb 10, 1992	3.94	3.94	3.94	3.94
56	NASDAQ	MGRC	Fri, Feb 7, 1992	3.94	4.06	3.94	4.06
55	NASDAQ	MGRC	Thu, Feb 6, 1992	4.06	4.06	3.94	4.06
54	NASDAQ	MGRC	Wed, Feb 5, 1992	3.94	4.13	3.94	3.94
53	NASDAQ	MGRC	Tue, Feb 4, 1992	4.00	4.00	3.88	4.00
52	NASDAQ	MGRC	Mon, Feb 3, 1992	3.88	4.00	3.88	3.88
51	NASDAQ	MGRC	Fri, Jan 31, 1992	3.88	4.00	3.88	3.88
50	NASDAQ	MGRC	Thu, Jan 30, 1992	4.00	4.00	3.88	3.88
49	NASDAQ	MGRC	Wed, Jan 29, 1992	3.94	4.00	3.88	3.88
48	NASDAQ	MGRC	Tue, Jan 28, 1992	3.88	4.00	3.88	3.88
47	NASDAQ	MGRC	Mon, Jan 27, 1992	4.00	4.00	3.88	4.00
46	NASDAQ	MGRC	Fri, Jan 24, 1992	4.00	4.00	3.88	4.00
45	NASDAQ	MGRC	Thu, Jan 23, 1992	3.88	4.00	3.88	4.00
44	NASDAQ	MGRC	Wed, Jan 22, 1992	4.00	4.00	3.88	3.88
43	NASDAQ	MGRC	Tue, Jan 21, 1992	3.88	4.13	3.88	3.97
42	NASDAQ	MGRC	Mon, Jan 20, 1992	3.88	4.13	3.88	4.06
41	NASDAQ	MGRC	Fri, Jan 17, 1992	4.13	4.13	3.88	4.00
40	NASDAQ	MGRC	Thu, Jan 16, 1992	3.94	4.13	3.88	4.13
39	NASDAQ	MGRC	Wed, Jan 15, 1992	4.13	4.13	4.13	4.13
38	NASDAQ	MGRC	Tue, Jan 14, 1992	3.94	4.00	3.75	3.94
37	NASDAQ	MGRC	Mon, Jan 13, 1992	3.69	3.94	3.69	3.94
36	NASDAQ	MGRC	Fri, Jan 10, 1992	3.81	3.94	3.81	3.94
35	NASDAQ	MGRC	Thu, Jan 9, 1992	3.63	3.88	3.63	3.69
34	NASDAQ	MGRC	Wed, Jan 8, 1992	3.56	3.81	3.56	3.75
33	NASDAQ	MGRC	Tue, Jan 7, 1992	3.75	3.81	3.56	3.56
32	NASDAQ	MGRC	Mon, Jan 6, 1992	3.56	3.81	3.56	3.81
31	NASDAQ	MGRC	Fri, Jan 3, 1992	3.75	3.75	3.50	3.75
30	NASDAQ	MGRC	Thu, Jan 2, 1992	3.56	3.69	3.50	3.69
29	NASDAQ	MGRC	Tue, Dec 31, 1991	3.63	3.69	3.50	3.69
28	NASDAQ	MGRC	Mon, Dec 30, 1991	3.50	3.69	3.50	3.50
27	NASDAQ	MGRC	Fri, Dec 27, 1991	3.44	3.63	3.44	3.50
26	NASDAQ	MGRC	Thu, Dec 26, 1991	3.44	3.50	3.44	3.50
25	NASDAQ	MGRC	Tue, Dec 24, 1991	3.38	3.50	3.38	3.38
24	NASDAQ	MGRC	Mon, Dec 23, 1991	3.44	3.56	3.38	3.44
23	NASDAQ	MGRC	Fri, Dec 20, 1991	3.38	3.56	3.38	3.38
22	NASDAQ	MGRC	Thu, Dec 19, 1991	3.50	3.50	3.38	3.38
21	NASDAQ	MGRC	Wed, Dec 18, 1991	3.63	3.63	3.38	3.50
20	NASDAQ	MGRC	Tue, Dec 17, 1991	3.50	3.63	3.44	3.47
19	NASDAQ	MGRC	Mon, Dec 16, 1991	3.63	3.63	3.63	3.63
18	NASDAQ	MGRC	Fri, Dec 13, 1991	3.44	3.44	3.44	3.44
17	NASDAQ	MGRC	Thu, Dec 12, 1991	3.75	3.75	3.44	3.44
16	NASDAQ	MGRC	Wed, Dec 11, 1991	3.69	3.69	3.50	3.50
15	NASDAQ	MGRC	Tue, Dec 10, 1991	3.50	3.72	3.50	3.69
14	NASDAQ	MGRC	Mon, Dec 9, 1991	3.44	3.75	3.44	3.44
13	NASDAQ	MGRC	Fri, Dec 6, 1991	3.44	3.75	3.44	3.56
12	NASDAQ	MGRC	Thu, Dec 5, 1991	3.63	3.75	3.59	3.75
11	NASDAQ	MGRC	Wed, Dec 4, 1991	3.44	3.59	3.44	3.44
10	NASDAQ	MGRC	Tue, Dec 3, 1991	3.75	3.75	3.44	3.75
9	NASDAQ	MGRC	Mon, Dec 2, 1991	3.56	3.63	3.44	3.63
8	NASDAQ	MGRC	Fri, Nov 29, 1991	3.66	3.69	3.66	3.69
7	NASDAQ	MGRC	Wed, Nov 27, 1991	3.50	3.75	3.50	3.63
6	NASDAQ	MGRC	Tue, Nov 26, 1991	3.75	3.75	3.44	3.50
5	NASDAQ	MGRC	Mon, Nov 25, 1991	3.81	3.81	3.63	3.63
4	NASDAQ	MGRC	Thu, Nov 21, 1991	3.69	3.69	3.63	3.63
3	NASDAQ	MGRC	Wed, Nov 20, 1991	3.88	3.88	3.88	3.88
2	NASDAQ	MGRC	Tue, Nov 19, 1991	3.63	3.88	3.63	3.66
1	NASDAQ	MGRC	Mon, Nov 18, 1991	3.94	3.94	3.69	3.75
#	Exchange	Symbol	Date	Open	High	Low	Close

McGrath RentCorp NASDAQ:MGRC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024