Historical Stock Prices

MGN 
$1.05
*  
0.08
8.25%
Get MGN Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading MGN now
Exchange: AMEX
Industry: Basic Industries
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 24-JUN-2015 TO 24-JUN-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.
06/24/2016 1.04 1.05 1.015 1.05 103,464
06/23/2016 1.03 1.03 0.97 0.97 75,386
06/22/2016 1 1.02 0.9856 1.01 48,977
06/21/2016 1.01 1.02 0.9857 0.9989 20,004
06/20/2016 0.98 1.04 0.9723 1.02 118,126
06/17/2016 0.96 1.01 0.9216 0.9887 44,698
06/16/2016 1.01 1.01 0.9461 0.9505 70,002
06/15/2016 0.9401 1.01 0.9348 0.99 42,233
06/14/2016 0.98 0.9943 0.9148 0.9333 56,243
06/13/2016 0.9801 1.01 0.9592 0.9795 51,586
06/10/2016 1.03 1.0499 0.97 0.98 102,747
06/09/2016 1.04 1.04 1 1.03 96,872
06/08/2016 0.99 1.04 0.98 1.03 209,792
06/07/2016 0.955 0.9819 0.932 0.96 241,929
06/06/2016 0.97 0.97 0.9332 0.9571 415,581
06/03/2016 0.887 0.96 0.85 0.94 681,187
06/02/2016 0.8642 0.87 0.84 0.84 203,329
06/01/2016 0.8999 0.8999 0.8531 0.8642 175,281
05/31/2016 0.86 0.875 0.83 0.875 283,458
05/27/2016 0.88 0.885 0.835 0.87 276,893
05/26/2016 0.8999 0.91 0.86 0.8645 425,994
05/25/2016 0.825 0.91 0.8134 0.8916 1,530,763
05/24/2016 0.86 0.895 0.83 0.84 3,779,777
05/23/2016 0.65 0.6738 0.6201 0.6351 51,171
05/20/2016 0.65 0.6738 0.6201 0.6351 23,402
05/19/2016 0.64 0.68 0.6001 0.6599 112,868
05/18/2016 0.72 0.72 0.621 0.65 204,312
05/17/2016 0.69 0.72 0.66 0.72 128,909
05/16/2016 0.7 0.7189 0.6884 0.6899 69,708
05/13/2016 0.68 0.7002 0.66 0.69 116,079
05/12/2016 0.6601 0.6802 0.66 0.6634 52,027
05/11/2016 0.67 0.68 0.66 0.67 85,095
05/10/2016 0.65 0.68 0.65 0.65 49,197
05/09/2016 0.68 0.68 0.6205 0.658 102,761
05/06/2016 0.61 0.69 0.6 0.68 53,717
05/05/2016 0.67 0.67 0.6 0.601 102,366
05/04/2016 0.62 0.6498 0.6003 0.64 128,516
05/03/2016 0.66 0.68 0.6 0.62 96,533
05/02/2016 0.7 0.73 0.6502 0.655 221,195
04/29/2016 0.67 0.72 0.67 0.6968 140,101
04/28/2016 0.66 0.68 0.65 0.65 78,834
04/27/2016 0.65 0.6697 0.6495 0.65 39,745
04/26/2016 0.63 0.65 0.63 0.646 114,517
04/25/2016 0.616 0.75 0.5801 0.63 242,449
04/22/2016 0.6501 0.67 0.6 0.62 175,222
04/21/2016 0.74 0.74 0.6679 0.6899 182,625
04/20/2016 0.74 0.74 0.7 0.7 178,578
04/19/2016 0.719 0.73 0.68 0.7104 254,715
04/18/2016 0.61 0.674 0.61 0.64 196,425
04/15/2016 0.54 0.62 0.53 0.61 211,645
04/14/2016 0.6 0.6 0.54 0.55 321,914
04/13/2016 0.77 0.77 0.5506 0.645 535,648
04/12/2016 0.79 0.79 0.63 0.64 485,085
04/11/2016 0.75 0.79 0.66 0.69 550,129
04/08/2016 0.537 0.55 0.52 0.53 20,969
04/07/2016 0.52 0.535 0.52 0.53 104,872
04/06/2016 0.55 0.55 0.52 0.53 98,713
04/05/2016 0.55 0.56 0.55 0.5575 85,148
04/04/2016 0.498 0.55 0.48 0.53 37,748
04/01/2016 0.494 0.53 0.494 0.51 54,455
03/31/2016 0.48 0.52 0.48 0.481 14,487
03/30/2016 0.5256 0.5256 0.4924 0.5073 15,857
03/29/2016 0.4701 0.5499 0.469 0.52 42,902
03/28/2016 0.47 0.49 0.4578 0.4682 16,518
03/24/2016 0.4935 0.5135 0.48 0.494 17,728
03/23/2016 0.5249 0.5249 0.48 0.48 50,979
03/22/2016 0.53 0.56 0.5201 0.5203 108,175
03/21/2016 0.47 0.53 0.465 0.53 169,704
03/18/2016 0.49 0.52 0.47 0.5 49,032
03/17/2016 0.475 0.52 0.4599 0.52 74,157
03/16/2016 0.47 0.5 0.46 0.476 18,593
03/15/2016 0.49 0.49 0.46 0.47 43,865
03/14/2016 0.49 0.55 0.485 0.49 56,167
03/11/2016 0.5 0.51 0.485 0.51 59,901
03/10/2016 0.464 0.492 0.4601 0.48 54,545
03/09/2016 0.455 0.47 0.45 0.46 57,569
03/08/2016 0.5 0.502 0.465 0.485 39,853
03/07/2016 0.49 0.502 0.45 0.472 184,519
03/04/2016 0.54 0.556 0.48 0.49 121,453
03/03/2016 0.5 0.54 0.5 0.52 119,504
03/02/2016 0.52 0.53 0.49 0.5046 59,925
03/01/2016 0.5041 0.5338 0.48 0.5 87,690
02/29/2016 0.51 0.53 0.5 0.5 77,317
02/26/2016 0.53 0.541 0.5 0.5 45,131
02/25/2016 0.55 0.5501 0.5005 0.5455 56,859
02/24/2016 0.58 0.61 0.548 0.57 148,243
02/23/2016 0.56 0.6 0.55 0.58 148,525
02/22/2016 0.5873 0.5894 0.5411 0.55 126,712
02/19/2016 0.62 0.64 0.5475 0.582 171,944
02/18/2016 0.5922 0.65 0.52 0.5474 231,078
02/17/2016 0.577 0.6278 0.53 0.58 162,464
02/16/2016 0.51 0.69 0.51 0.5899 612,675
02/12/2016 0.49 0.5 0.44 0.498 191,126
02/11/2016 0.43 0.49 0.3726 0.49 217,468
02/10/2016 0.366 0.3912 0.3602 0.3912 10,275
02/09/2016 0.399 0.399 0.35 0.36 38,167
02/08/2016 0.375 0.415 0.355 0.39 54,982
02/05/2016 0.402 0.402 0.37 0.38 19,725
02/04/2016 0.41 0.43 0.37 0.391 60,005
02/03/2016 0.3844 0.43 0.3499 0.43 63,963
02/02/2016 0.3725 0.4036 0.36 0.3844 21,652
02/01/2016 0.4159 0.43 0.372 0.41 49,165
01/29/2016 0.43 0.43 0.4159 0.4159 41,312
01/28/2016 0.435 0.4474 0.419 0.435 89,103
01/27/2016 0.4621 0.4621 0.3883 0.42 81,113
01/26/2016 0.38 0.4 0.31 0.375 68,390
01/25/2016 0.42 0.46 0.4 0.4 72,710
01/22/2016 0.3 0.3896 0.3 0.38 76,342
01/21/2016 0.28 0.325 0.2741 0.2741 19,637
01/20/2016 0.325 0.3261 0.27 0.27 61,277
01/19/2016 0.342 0.358 0.305 0.305 39,151
01/15/2016 0.39 0.4 0.345 0.3502 74,920
01/14/2016 0.365 0.37 0.338 0.3603 57,460
01/13/2016 0.372 0.3899 0.37 0.37 17,507
01/12/2016 0.4 0.4044 0.38 0.38 28,794
01/11/2016 0.41 0.4101 0.4 0.4 52,216
01/08/2016 0.45 0.45 0.33 0.395 105,413
01/07/2016 0.55 0.55 0.3843 0.44 95,178
01/06/2016 0.41 0.43 0.4 0.42 81,543
01/05/2016 0.46 0.46 0.39 0.41 91,573
01/04/2016 0.31 0.57 0.3 0.46 330,764
12/31/2015 0.287 0.4117 0.287 0.383 211,053
12/30/2015 0.2 0.287 0.2 0.287 85,280
12/29/2015 0.215 0.222 0.207 0.21 73,102
12/28/2015 0.19 0.23 0.19 0.215 45,495
12/24/2015 0.2 0.21 0.18 0.19 6,047
12/23/2015 0.161 0.19 0.16 0.19 27,724
12/22/2015 0.176 0.176 0.145 0.175 141,596
12/21/2015 0.165 0.2599 0.112 0.19 206,996
12/18/2015 0.17 0.18 0.16 0.1618 326,621
12/17/2015 0.15 0.18 0.15 0.1601 204,240
12/16/2015 0.1601 0.1995 0.16 0.1895 67,795
12/15/2015 0.159 0.16 0.15 0.155 66,453
12/14/2015 0.157 0.157 0.15 0.15 34,196
12/11/2015 0.175 0.2252 0.16 0.16 42,614
12/10/2015 0.171 0.1787 0.1521 0.1648 137,657
12/09/2015 0.2 0.22 0.185 0.185 30,312
12/08/2015 0.212 0.212 0.2 0.2 73,623
12/07/2015 0.2215 0.225 0.201 0.201 39,686
12/04/2015 0.225 0.225 0.2215 0.2215 41,241
12/03/2015 0.2215 0.2329 0.2215 0.2215 27,959
12/02/2015 0.2273 0.24 0.2215 0.2215 12,258
12/01/2015 0.2326 0.2337 0.2215 0.2215 5,670
11/30/2015 0.248 0.248 0.2215 0.2215 87,183
11/27/2015 0.2211 0.23 0.2201 0.2211 33,915
11/25/2015 0.25 0.25 0.2201 0.24 65,231
11/24/2015 0.25 0.25 0.2401 0.2459 6,835
11/23/2015 0.26 0.26 0.2301 0.2503 22,367
11/20/2015 0.2651 0.2651 0.26 0.26 19,527
11/19/2015 0.26 0.2636 0.26 0.26 9,822
11/18/2015 0.265 0.265 0.26 0.26 7,785
11/17/2015 0.26 0.265 0.26 0.265 21,162
11/16/2015 0.26 0.2801 0.26 0.26 36,687
11/13/2015 0.29 0.2901 0.2585 0.26 31,304
11/12/2015 0.27 0.2928 0.27 0.29 14,000
11/11/2015 0.28 0.28 0.27 0.27 302
11/10/2015 0.29 0.2927 0.29 0.29 6,060
11/09/2015 0.3 0.3 0.29 0.29 5,155
11/06/2015 0.29 0.3 0.2729 0.3 1,409
11/05/2015 0.28 0.2897 0.2681 0.27 22,358
11/04/2015 0.281 0.3 0.2751 0.3 5,023
11/03/2015 0.31 0.31 0.275 0.2888 13,930
11/02/2015 0.3008 0.3105 0.3008 0.3098 19,737
10/30/2015 0.3 0.3161 0.28 0.3008 55,061
10/29/2015 0.309 0.309 0.3 0.3 59,243
10/28/2015 0.29 0.3129 0.285 0.3129 33,652
10/27/2015 0.3 0.3159 0.28 0.284 16,592
10/26/2015 0.3135 0.3135 0.3 0.3053 16,089
10/23/2015 0.31 0.316 0.31 0.3101 10,315
10/22/2015 0.31 0.3142 0.3072 0.3142 11,781
10/21/2015 0.32 0.3398 0.3191 0.3191 4,322
10/20/2015 0.319 0.339 0.3101 0.33 4,671
10/19/2015 0.3072 0.335 0.3072 0.3073 32,118
10/16/2015 0.326 0.34 0.3072 0.3072 28,037
10/15/2015 0.31 0.3379 0.31 0.3166 12,943
10/14/2015 0.3271 0.3271 0.3072 0.32 11,723
10/13/2015 0.34 0.34 0.3072 0.3072 53,881
10/12/2015 0.32 0.355 0.32 0.355 87,927
10/09/2015 0.32 0.355 0.32 0.355 29,208
10/08/2015 0.28 0.3102 0.28 0.3071 5,283
10/07/2015 0.296 0.31 0.28 0.2902 26,650
10/06/2015 0.3 0.3 0.27 0.28 36,860
10/05/2015 0.3 0.3 0.28 0.28 38,944
10/02/2015 0.2999 0.2999 0.29 0.2901 3,524
10/01/2015 0.29 0.3 0.27 0.3 11,497
09/30/2015 0.29 0.31 0.255 0.27 41,457
09/29/2015 0.319 0.32 0.29 0.29 30,123
09/28/2015 0.318 0.3399 0.2981 0.3 5,789
09/25/2015 0.3422 0.3422 0.301 0.31 70,047
09/24/2015 0.296 0.3421 0.296 0.3308 81,795
09/23/2015 0.3 0.32 0.28 0.28 23,267
09/22/2015 0.342 0.342 0.3001 0.3001 6,552
09/21/2015 0.35 0.35 0.3 0.32 83,698
09/18/2015 0.275 0.39 0.274 0.39 74,946
09/17/2015 0.2917 0.2999 0.275 0.275 4,581
09/16/2015 0.27 0.29 0.27 0.274 18,418
09/15/2015 0.2649 0.286 0.26 0.27 26,591
09/14/2015 0.3 0.3096 0.2563 0.2563 25,725
09/11/2015 0.3379 0.3379 0.29 0.29 17,067
09/10/2015 0.308 0.326 0.298 0.298 15,229
09/09/2015 0.35 0.35 0.2801 0.2944 21,179
09/08/2015 0.343 0.343 0.305 0.3102 36,881
09/04/2015 0.331 0.357 0.331 0.34 22,151
09/03/2015 0.36 0.37 0.3222 0.3222 31,458
09/02/2015 0.36 0.37 0.325 0.35 32,655
09/01/2015 0.36 0.3851 0.35 0.369 64,261
08/31/2015 0.36 0.37 0.35 0.363 17,687
08/28/2015 0.35 0.3778 0.348 0.35 6,148
08/27/2015 0.369 0.369 0.3344 0.3433 12,735
08/26/2015 0.3699 0.3699 0.3499 0.3599 20,488
08/25/2015 0.3828 0.3829 0.321 0.3525 44,342
08/24/2015 0.42 0.42 0.35 0.3703 25,332
08/21/2015 0.4135 0.4295 0.39 0.41 7,766
08/20/2015 0.41 0.47 0.3926 0.393 31,826
08/19/2015 0.4 0.43 0.39 0.419 72,061
08/18/2015 0.39 0.3901 0.35 0.3701 65,596
08/17/2015 0.39 0.41 0.38 0.38 37,391
08/14/2015 0.398 0.398 0.38 0.39 19,484
08/13/2015 0.4 0.41 0.4 0.4 67,354
08/12/2015 0.4365 0.4365 0.39 0.39 40,946
08/11/2015 0.454 0.454 0.424 0.4258 13,000
08/10/2015 0.482 0.49 0.46 0.46 12,811
08/07/2015 0.465 0.485 0.46 0.47 2,547
08/06/2015 0.4662 0.4662 0.425 0.43 12,687
08/05/2015 0.5 0.5 0.4336 0.45 5,213
08/04/2015 0.4464 0.5 0.41 0.47 33,796
08/03/2015 0.55 0.55 0.43 0.4464 68,896
07/31/2015 0.55 0.55 0.43 0.4464 99,717
07/30/2015 0.53 0.53 0.49 0.51 11,900
07/29/2015 0.38 0.6 0.36 0.53 127,548
07/28/2015 0.388 0.4 0.38 0.39 18,400
07/27/2015 0.3501 0.3918 0.3501 0.38 17,879
07/24/2015 0.35 0.37 0.3057 0.351 93,073
07/23/2015 0.361 0.3799 0.35 0.37 5,630
07/22/2015 0.381 0.381 0.35 0.36 17,463
07/21/2015 0.35 0.39 0.35 0.38 8,623
07/20/2015 0.34 0.3714 0.34 0.37 31,042
07/17/2015 0.39 0.4 0.34 0.365 29,070
07/16/2015 0.4 0.43 0.38 0.38 14,471
07/15/2015 0.4122 0.4122 0.39 0.39 2,468
07/14/2015 0.38 0.4115 0.38 0.382 8,504
07/13/2015 0.4 0.4442 0.38 0.38 39,309
07/10/2015 0.393 0.4401 0.3901 0.41 34,818
07/09/2015 0.41 0.43 0.368 0.38 87,718
07/08/2015 0.49 0.49 0.302 0.4132 69,689
07/07/2015 0.492 0.512 0.49 0.5 18,990
07/06/2015 0.5 0.53 0.491 0.491 20,454
07/02/2015 0.5 0.54 0.5 0.5 16,190
07/01/2015 0.54 0.54 0.49 0.49 10,993
06/30/2015 0.53 0.54 0.4419 0.49 105,949
06/29/2015 0.52 0.5253 0.51 0.5253 17,078
06/26/2015 0.53 0.5304 0.52 0.52 10,740
06/25/2015 0.521 0.5409 0.52 0.532 11,074
06/24/2015 0.57 0.57 0.53 0.5328 1,770
*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?