MGI

Historical Stock Prices

$9.985
*  
0.025
0.25%
Get MGI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MGI now
Exchange: NASDAQ
Industry: Miscellaneous
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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 9.96 10.07 9.8 9.985 240,756
05/21/2015 10.21 10.276 9.85 10.01 260,038
05/20/2015 10.09 10.27 9.99 10.22 239,953
05/19/2015 10.61 10.61 9.95 10.06 445,790
05/18/2015 9.94 10.63 9.77 10.61 556,605
05/15/2015 10.07 10.11 9.75 9.91 340,938
05/14/2015 10.05 10.31 9.856 10.09 270,694
05/13/2015 9.82 10.18 9.65 9.97 189,978
05/12/2015 9.87 9.96 9.43 9.76 249,172
05/11/2015 10.04 10.16 9.73 9.91 360,409
05/08/2015 9.93 10.11 9.55 10.04 472,748
05/07/2015 8.97 10.28 8.95 9.85 921,560
05/06/2015 9.85 11 8.76 9.47 4,526,453
05/05/2015 8.06 8.29 7.77 7.8 370,054
05/04/2015 8.28 8.57 7.81 8.05 460,359
05/01/2015 7.82 8.84 7.81 8.3 601,451
04/30/2015 8.13 8.24 7.74 7.75 286,121
04/29/2015 8.17 8.2999 8.09 8.2 137,430
04/28/2015 8.15 8.29 8.07 8.24 177,450
04/27/2015 8.15 8.248 8 8.14 218,908
04/24/2015 8.18 8.24 8.07 8.12 100,968
04/23/2015 7.98 8.2 7.8705 8.18 218,180
04/22/2015 8.12 8.3 7.92 7.985 334,058
04/21/2015 7.99 8.16 7.99 8.09 255,789
04/20/2015 8.42 8.768 7.97 7.97 341,830
04/17/2015 8.46 8.716 8.35 8.39 254,899
04/16/2015 8.84 8.9 8.565 8.59 180,958
04/15/2015 8.5 9.05 8.42 8.85 778,354
04/14/2015 8.53 8.648 8.385 8.47 204,110
04/13/2015 8.55 8.646 8.5 8.53 72,200
04/10/2015 8.56 8.71 8.41 8.52 654,132
04/09/2015 8.72 8.88 8.49 8.5 207,403
04/08/2015 8.5 8.79 8.3601 8.7 232,616
04/07/2015 8.36 8.67 8.36 8.53 156,929
04/06/2015 8.55 8.736 8.355 8.37 142,815
04/02/2015 8.66 8.818 8.58 8.61 234,527
04/01/2015 8.65 8.886 8.59 8.7 255,319
03/31/2015 8.44 8.73 8.44 8.64 493,186
03/30/2015 8.49 8.58 8.44 8.46 405,682
03/27/2015 8.52 8.974 8.48 8.56 230,505
03/26/2015 8.56 8.966 8.43 8.55 228,125
03/25/2015 8.85 8.85 8.49 8.55 263,885
03/24/2015 9.12 9.21 8.81 8.83 249,754
03/23/2015 8.81 9.18 8.79 9.1 222,757
03/20/2015 8.6 8.93 8.55 8.86 319,671
03/19/2015 8.76 9.23 8.75 8.85 239,472
03/18/2015 8.47 8.84 8.43 8.82 308,326
03/17/2015 8.58 8.79 8.45 8.52 345,838
03/16/2015 8.64 8.68 8.5 8.61 200,548
03/13/2015 8.78 8.78 8.49 8.61 222,311
03/12/2015 8.7 8.85 8.67 8.8 253,178
03/11/2015 8.51 8.67 8.39 8.65 276,214
03/10/2015 8.49 8.55 8.4 8.51 183,705
03/09/2015 8.61 8.6275 8.49 8.55 188,240
03/06/2015 8.5 8.735 8.384 8.58 252,083
03/05/2015 8.56 8.63 8.49 8.5 188,376
03/04/2015 8.71 8.79 8.535 8.56 172,089
03/03/2015 8.83 8.89 8.556 8.74 143,235
03/02/2015 8.5 8.91 8.38 8.88 415,679
02/27/2015 8.56 8.65 8.45 8.495 250,666
02/26/2015 8.58 8.684 8.52 8.57 152,638
02/25/2015 8.61 8.66 8.48 8.6 179,738
02/24/2015 8.55 8.65 8.45 8.59 267,081
02/23/2015 8.49 8.57 8.33 8.54 228,158
*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?