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: 1 Year, From 22-MAY-2014 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
02/20/2015 8.64 8.64 8.48 8.52 353,580
02/19/2015 8.57 8.77 8.5 8.62 290,881
02/18/2015 8.56 8.68 8.5 8.56 352,633
02/17/2015 8.64 8.64 8.05 8.56 309,456
02/13/2015 9 9.23 8.04 8.615 1,350,749
02/12/2015 9.25 9.58 9.2 9.44 725,172
02/11/2015 9.04 9.25 8.92 9.2 301,044
02/10/2015 9.03 9.1 8.78 8.95 198,466
02/09/2015 9.25 9.37 8.93 9 267,585
02/06/2015 9.34 9.34 9.16 9.26 310,016
02/05/2015 9.18 9.33 9 9.29 214,887
02/04/2015 9.23 9.44 8.901 9.12 192,935
02/03/2015 8.67 9.33 8.62 9.23 462,456
02/02/2015 8.57 8.75 8.48 8.6 287,746
01/30/2015 8.61 8.77 8.43 8.52 360,850
01/29/2015 8.6 8.72 8.49 8.66 222,043
01/28/2015 9.08 9.08 8.46 8.57 322,172
01/27/2015 9.09 9.43 8.95 8.99 380,067
01/26/2015 8.67 9.31 8.67 9.3 406,163
01/23/2015 8.69 8.74 8.46 8.55 142,545
01/22/2015 8.48 8.68 8.4 8.67 156,599
01/21/2015 8.39 8.47 8.36 8.43 240,746
01/20/2015 8.68 8.82 8.39 8.45 351,981
01/16/2015 8.23 8.74 8.23 8.7 381,100
01/15/2015 8.42 8.61 8.22 8.27 592,213
01/14/2015 7.77 8.19 7.55 7.93 548,755
01/13/2015 8.55 8.62 8.21 8.45 424,944
01/12/2015 8.74 8.886 8.39 8.52 282,117
01/09/2015 8.6 8.83 8.58 8.74 168,858
01/08/2015 8.57 8.7 8.45 8.6 242,838
01/07/2015 8.47 8.62 8.06 8.52 238,007
01/06/2015 8.84 8.968 8.31 8.42 317,205
01/05/2015 9 9.16 8.7 8.85 304,820
01/02/2015 9.2 9.34 9.01 9.09 298,640
12/31/2014 8.91 9.11 8.83 9.09 288,007
12/30/2014 8.55 8.995 8.485 8.9 286,532
12/29/2014 8.48 8.73 8.48 8.55 158,675
12/26/2014 8.68 8.8 8.42 8.5 262,042
12/24/2014 8.76 8.876 8.38 8.62 87,444
12/23/2014 8.76 8.97 8.61 8.73 233,072
12/22/2014 8.9 8.9 8.68 8.72 144,423
12/19/2014 8.74 8.89 8.7 8.88 623,025
12/18/2014 9.12 9.2 8.72 8.74 345,164
12/17/2014 8.47 9.02 8.37 8.99 311,811
12/16/2014 8.56 8.69 8.41 8.47 352,989
12/15/2014 8.31 8.62 8.29 8.55 338,190
12/12/2014 8.49 8.54 8.26 8.3 290,162
12/11/2014 8.41 8.825 8.4 8.58 247,903
12/10/2014 8.53 8.57 8.34 8.39 359,116
12/09/2014 8.5 8.7399 8.37 8.58 344,729
12/08/2014 8.81 8.82 8.46 8.57 297,729
12/05/2014 8.79 8.995 8.79 8.85 345,332
12/04/2014 8.45 8.91 8.435 8.8 555,494
12/03/2014 8.17 8.61 7.95 8.45 667,538
12/02/2014 8.66 8.66 7.97 8.15 1,162,765
12/01/2014 8.66 8.67 8.35 8.66 426,865
11/28/2014 8.79 8.82 8.57 8.62 110,814
11/26/2014 8.69 8.94 8.63 8.78 418,824
11/25/2014 8.8 8.95 8.68 8.69 256,406
11/24/2014 8.82 8.8704 8.67 8.78 337,510
11/21/2014 8.78 8.8553 8.63 8.78 408,417
11/20/2014 8.49 8.76 8.46 8.7 223,808
11/19/2014 8.52 8.68 8.4 8.51 232,172
11/18/2014 8.52 8.71 8.47 8.56 469,880
11/17/2014 8.76 8.88 8.48 8.49 311,219
11/14/2014 8.74 8.85 8.7 8.76 300,842
11/13/2014 8.59 8.83 8.48 8.71 584,112
11/12/2014 8.28 8.65 7.57 8.63 426,220
11/11/2014 8.3 8.39 8.22 8.37 298,366
11/10/2014 8.39 8.42 8.27 8.37 294,097
11/07/2014 8.41 8.47 8.31 8.41 625,980
11/06/2014 8.35 8.43 8.25 8.43 633,085
11/05/2014 8.45 8.46 8.19 8.32 542,773
11/04/2014 8.12 8.57 8.12 8.33 1,025,383
11/03/2014 8.43 8.45 8.2121 8.32 1,839,130
10/31/2014 10 10 8.52 8.6 2,684,315
10/30/2014 12.7 12.88 12.42 12.64 236,914
10/29/2014 12.67 12.84 12.5 12.69 176,824
10/28/2014 12.04 12.74 12.01 12.7 197,326
10/27/2014 12.39 12.39 11.91 12.03 269,320
10/24/2014 12.53 12.6 12.23 12.47 171,554
10/23/2014 12.26 12.41 12.06 12.35 186,269
10/22/2014 12.66 12.904 12.09 12.13 254,384
10/21/2014 12.5 12.93 12.5 12.59 214,169
10/20/2014 12.19 12.48 12.008 12.41 208,973
10/17/2014 12.89 12.93 12.28 12.29 209,146
10/16/2014 12.24 12.85 11.904 12.72 267,999
10/15/2014 12.43 12.74 12.154 12.47 260,111
10/14/2014 12.37 12.93 12.37 12.57 334,682
10/13/2014 12.21 12.64 12.19 12.23 286,260
10/10/2014 12.09 12.47 12.09 12.17 197,614
10/09/2014 12.66 12.764 12.17 12.17 253,285
10/08/2014 12.26 12.69 12.19 12.67 186,370
10/07/2014 12.81 12.81 12.22 12.32 507,383
10/06/2014 12.92 13.15 12.78 12.93 315,095
10/03/2014 12.98 13.09 12.778 12.91 195,081
10/02/2014 12.52 12.88 12.314 12.87 263,529
10/01/2014 12.51 12.55 11.95 12.5 641,343
09/30/2014 12.95 13 12.35 12.54 474,913
09/29/2014 13.04 13.304 12.94 13.04 292,977
09/26/2014 13.17 13.366 13.13 13.18 131,188
09/25/2014 13.5 13.61 12.96 13.15 317,576
09/24/2014 13.57 13.65 13.41 13.49 202,374
09/23/2014 14.07 14.07 13.57 13.57 163,498
09/22/2014 14.52 14.52 14.06 14.11 120,985
09/19/2014 14.7 15.02 14.47 14.6 452,034
09/18/2014 14.08 14.61 14 14.6 309,515
09/17/2014 13.52 14.16 13.52 14.07 528,675
09/16/2014 13.7 13.7899 13.42 13.48 220,067
09/15/2014 13.76 13.86 13.62 13.72 167,090
09/12/2014 13.92 13.94 13.77 13.82 142,116
09/11/2014 13.97 14.11 13.89 13.89 161,678
09/10/2014 13.85 14.2 13.694 14.02 278,234
09/09/2014 13.97 14 13.88 13.88 175,030
09/08/2014 13.89 14.075 13.83 13.95 232,000
09/05/2014 13.98 14.12 13.9 13.92 182,393
09/04/2014 14.01 14.18 13.97 14.07 275,543
09/03/2014 14.01 14.09 13.72 13.95 715,410
09/02/2014 14.02 14.12 13.73 13.94 383,771
08/29/2014 14.16 14.23 13.83 14.06 271,882
08/28/2014 14.1 14.31 14.07 14.15 208,471
08/27/2014 14.55 14.55 14.14 14.2 254,456
08/26/2014 14.43 14.57 14.2925 14.57 216,253
08/25/2014 14.61 14.65 14.3342 14.4 95,607
08/22/2014 14.65 14.6925 14.48 14.49 100,641
08/21/2014 14.68 14.72 14.45 14.65 106,043
08/20/2014 14.68 14.81 14.49 14.7 242,199
08/19/2014 14.9 14.93 14.68 14.73 185,074
08/18/2014 14.61 14.84 14.41 14.83 306,553
08/15/2014 14.29 14.5 14.15 14.49 293,488
08/14/2014 14.14 14.16 13.99 14.15 317,744
08/13/2014 13.9 14.14 13.82 14.12 319,467
08/12/2014 13.9 13.94 13.73 13.85 363,093
08/11/2014 13.92 14.05 13.83 13.93 590,811
08/08/2014 13.81 14 13.64 13.86 713,225
08/07/2014 14 14.01 13.77 13.81 272,999
08/06/2014 13.84 14.03 13.59 13.94 290,140
08/05/2014 13.64 14.03 13.46 13.93 372,699
08/04/2014 14.39 14.468 13.54 13.7 291,667
08/01/2014 14.6 14.74 14.2 14.38 566,951
07/31/2014 14.54 14.81 14.32 14.45 391,704
07/30/2014 14.45 14.81 14.39 14.69 740,529
07/29/2014 14.84 14.95 14.18 14.35 409,692
07/28/2014 14.53 14.79 14.31 14.77 285,865
07/25/2014 14.57 14.73 14.3424 14.54 152,803
07/24/2014 14.78 15.34 14.59 14.66 174,161
07/23/2014 14.51 14.71 14.33 14.68 225,734
07/22/2014 14.41 14.51 14.08 14.41 192,367
07/21/2014 14.39 14.495 14.12 14.37 120,625
07/18/2014 14 14.47 14 14.46 143,817
07/17/2014 14.13 14.15 13.97 14 235,670
07/16/2014 13.99 14.2 13.85 14.16 220,073
07/15/2014 14.12 14.2599 13.87 13.94 134,711
07/14/2014 14.18 14.28 14.04 14.12 114,900
07/11/2014 13.95 14.0799 13.8 14.07 141,468
07/10/2014 14.1 14.14 13.82 14.02 193,449
07/09/2014 14.22 14.27 13.9482 13.98 141,668
07/08/2014 14.44 14.65 14.16 14.21 178,490
07/07/2014 14.8 14.9 14.36 14.48 198,000
07/03/2014 14.8 14.94 14.54 14.8 74,465
07/02/2014 14.95 15.1 14.71 14.73 168,525
07/01/2014 14.47 14.9775 14.47 14.94 430,718
06/30/2014 14.39 14.79 14.3001 14.73 354,690
06/27/2014 14.69 14.7 14.23 14.38 1,523,934
06/26/2014 14.77 14.85 14.6 14.76 283,168
06/25/2014 14.62 14.8 14.399 14.77 238,300
06/24/2014 14.5 14.87 14.49 14.71 254,742
06/23/2014 14.05 14.63 14 14.55 545,559
06/20/2014 14.04 14.2 13.84 14.05 506,307
06/19/2014 14.1 14.29 13.98 14.16 266,511
06/18/2014 14.2 14.33 13.85 14.08 545,903
06/17/2014 13.83 14.32 13.56 14.26 200,694
06/16/2014 13.77 14.07 13.77 13.87 151,281
06/13/2014 13.92 13.98 13.65 13.79 235,717
06/12/2014 13.84 14.035 13.73 13.86 215,741
06/11/2014 13.98 14.05 13.78 13.95 152,302
06/10/2014 13.94 14.0699 13.907 14.02 133,584
06/09/2014 13.65 14.04 13.45 14.03 187,254
06/06/2014 13.34 13.82 13.32 13.7 198,350
06/05/2014 13.03 13.32 12.93 13.29 238,572
06/04/2014 12.88 13.06 12.87 12.98 201,081
06/03/2014 13.04 13.17 12.65 12.89 387,131
06/02/2014 13.2 13.31 12.97 13.08 197,384
05/30/2014 13.56 13.56 13.08 13.18 293,092
05/29/2014 13.45 13.62 13.43 13.53 255,099
05/28/2014 13.3 13.63 13.25 13.45 316,644
05/27/2014 13.18 13.5 13.15 13.35 441,287
05/23/2014 12.93 13.27 12.84 13.24 220,688
05/22/2014 12.88 13.07 12.8 12.99 166,316
*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?