Historical Stock Prices

MGF 
$5.06
*  
0.05
0.98%
Get MGF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MGF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 5.08 5.11 5.0501 5.06 71,319
12/01/2016 5.07 5.11 5.0401 5.11 39,423
11/30/2016 5.05 5.07 5.04 5.06 47,494
11/29/2016 5.07 5.08 5.06 5.06 49,946
11/28/2016 5.11 5.1307 5.05 5.08 41,233
11/25/2016 5.07 5.16 5.07 5.12 37,297
11/23/2016 5.16 5.16 5.05 5.09 71,797
11/22/2016 5.1 5.17 5.1 5.17 90,286
11/21/2016 5.14 5.14 5.1 5.14 36,355
11/18/2016 5.17 5.17 5.0586 5.11 93,101
11/17/2016 5.08 5.18 5.03 5.14 118,306
11/16/2016 5.02 5.1 5.02 5.07 61,189
11/15/2016 5.03 5.05 4.98 4.99 75,454
11/14/2016 5.08 5.08 5 5.04 101,148
11/11/2016 5.07 5.15 5.05 5.11 120,594
11/10/2016 5.16 5.16 5.05 5.07 140,612
11/09/2016 5.24 5.24 5.16 5.17 61,386
11/08/2016 5.15 5.27 5.15 5.26 80,096
11/07/2016 5.2 5.22 5.16 5.17 73,485
11/04/2016 5.18 5.214 5.18 5.2 53,370
11/03/2016 5.22 5.24 5.18 5.18 44,339
11/02/2016 5.25 5.28 5.22 5.24 39,822
11/01/2016 5.24 5.3 5.21 5.24 93,696
10/31/2016 5.24 5.24 5.18 5.21 41,624
10/28/2016 5.16 5.22 5.16 5.22 40,309
10/27/2016 5.23 5.24 5.16 5.18 79,386
10/26/2016 5.25 5.28 5.249 5.25 28,036
10/25/2016 5.24 5.25 5.22 5.24 58,466
10/24/2016 5.23 5.24 5.2131 5.24 64,656
10/21/2016 5.2 5.23 5.1944 5.22 52,081
10/20/2016 5.2 5.21 5.19 5.19 128,283
10/19/2016 5.19 5.2322 5.16 5.2 249,313
10/18/2016 5.18 5.2 5.14 5.18 127,330
10/17/2016 5.23 5.23 5.19 5.21 65,529
10/14/2016 5.25 5.25 5.2 5.2 38,498
10/13/2016 5.23 5.26 5.2279 5.23 50,441
10/12/2016 5.26 5.2674 5.24 5.26 69,877
10/11/2016 5.25 5.28 5.23 5.26 49,135
10/10/2016 5.22 5.26 5.22 5.26 37,686
10/07/2016 5.26 5.28 5.21 5.21 66,573
10/06/2016 5.24 5.2699 5.24 5.25 64,366
10/05/2016 5.29 5.31 5.24 5.26 94,295
10/04/2016 5.38 5.38 5.31 5.31 58,905
10/03/2016 5.4 5.4 5.36 5.4 61,716
09/30/2016 5.39 5.4 5.36 5.4 46,151
09/29/2016 5.38 5.39 5.34 5.38 48,291
09/28/2016 5.38 5.41 5.36 5.38 37,757
09/27/2016 5.42 5.42 5.36 5.36 82,754
09/26/2016 5.34 5.37 5.34 5.37 33,250
09/23/2016 5.36 5.37 5.32 5.33 35,211
09/22/2016 5.37 5.37 5.35 5.37 74,432
09/21/2016 5.33 5.352 5.33 5.3401 33,575
09/20/2016 5.35 5.35 5.32 5.33 29,802
09/19/2016 5.37 5.38 5.35 5.35 40,075
09/16/2016 5.32 5.38 5.32 5.37 58,822
09/15/2016 5.32 5.36 5.3 5.32 51,846
09/14/2016 5.32 5.3536 5.3 5.32 43,873
09/13/2016 5.35 5.36 5.31 5.31 42,644
09/12/2016 5.4 5.4 5.31 5.35 53,660
09/09/2016 5.42 5.42 5.36 5.36 21,037
09/08/2016 5.44 5.44 5.41 5.42 42,347
09/07/2016 5.41 5.45 5.41 5.45 37,117
09/06/2016 5.41 5.44 5.41 5.44 43,091
09/02/2016 5.43 5.4364 5.36 5.42 76,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?