MGT Capital Investments Inc Historical Stock Prices

MGT 
$0.6
*  
0.01
1.64%
Get MGT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MGT now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
View:    MGT Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.5999  0.60  0.57  0.60 12,735
12/24/2014 0.6 0.6 0.57 0.6 12,735
12/23/2014 0.61 0.64 0.59 0.61 68,064
12/22/2014 0.62 0.67 0.582 0.61 90,686
12/19/2014 0.72 0.72 0.62 0.65 125,183
12/18/2014 0.59 0.75 0.58 0.7375 180,059
12/17/2014 0.59 0.65 0.555 0.58 161,585
12/16/2014 0.71 0.71 0.62 0.645 39,096
12/15/2014 0.7111 0.7201 0.6618 0.68 42,623
12/12/2014 0.709 0.745 0.67 0.71 56,724
12/11/2014 0.708 0.77 0.69 0.69 54,847
12/10/2014 0.7011 0.73 0.6901 0.72 29,438
12/09/2014 0.7026 0.74 0.7007 0.72 26,690
12/08/2014 0.73 0.7486 0.73 0.73 10,576
12/05/2014 0.7252 0.729 0.7 0.7 18,014
12/04/2014 0.7497 0.75 0.71 0.7299 44,392
12/03/2014 0.74 0.76 0.7247 0.755 32,456
12/02/2014 0.73 0.77 0.73 0.76 25,909
12/01/2014 0.79 0.8 0.75 0.7516 42,808
11/28/2014 0.79 0.8 0.751 0.79 17,744
11/26/2014 0.751 0.78 0.73 0.76 36,806
11/25/2014 0.74 0.78 0.74 0.77 32,165
11/24/2014 0.76 0.81 0.75 0.77 72,790
11/21/2014 0.77 0.78 0.72 0.78 52,759
11/20/2014 0.83 0.84 0.7619 0.7725 182,167
11/19/2014 0.92 0.9407 0.77 0.8006 249,712
11/18/2014 0.72 0.89 0.71 0.89 372,069
11/17/2014 0.66 0.73 0.66 0.68 39,560
11/14/2014 0.7 0.7004 0.6471 0.68 175,532
11/13/2014 0.7126 0.739 0.6801 0.69 88,744
11/12/2014 0.7505 0.76 0.73 0.7401 50,466
11/11/2014 0.75 0.79 0.73 0.7477 18,330
11/10/2014 0.73 0.7995 0.73 0.7601 16,049
11/07/2014 0.79 0.8 0.7501 0.762 19,367
11/06/2014 0.7605 0.78 0.72 0.78 31,225
11/05/2014 0.7986 0.8 0.7681 0.7701 17,550
11/04/2014 0.771 0.82 0.75 0.8 19,919
11/03/2014 0.78 0.8 0.7502 0.772 43,190
10/31/2014 0.8 0.8016 0.78 0.7825 38,855
10/30/2014 0.8103 0.83 0.78 0.8 39,350
10/29/2014 0.84 0.85 0.76 0.7999 31,113
10/28/2014 0.84 0.84 0.76 0.8132 50,340
10/27/2014 0.817 0.85 0.76 0.8 34,629
10/24/2014 0.9 0.927 0.8 0.821 105,468
10/23/2014 1.12 1.14 0.85 0.875 220,985
10/22/2014 0.879 1.1 0.879 1.08 151,508
10/21/2014 0.82 0.885 0.82 0.87 35,290
10/20/2014 0.77 0.78 0.77 0.78 17,825
10/17/2014 0.69 0.85 0.6693 0.77 135,563
10/16/2014 0.699 0.6999 0.6692 0.69 49,349
10/15/2014 0.69 0.7098 0.63 0.64 90,031
10/14/2014 0.7 0.73 0.68 0.7101 91,061
10/13/2014 0.8 0.8 0.7018 0.72 31,699
10/10/2014 0.77 0.79 0.75 0.7701 52,062
10/09/2014 0.8331 0.85 0.7216 0.77 49,439
10/08/2014 0.844 0.88 0.78 0.85 69,575
10/07/2014 0.88 0.92 0.85 0.85 21,602
10/06/2014 0.85 0.911 0.85 0.88 85,868
10/03/2014 0.89 0.89 0.84 0.8782 30,960
10/02/2014 0.858 0.89 0.85 0.8589 54,777
10/01/2014 0.928 0.928 0.8 0.86 80,461
09/30/2014 0.9042 0.9042 0.8501 0.9 56,148
09/29/2014 1 1.05 0.835 0.875 685,573
09/26/2014 0.81 0.875 0.7601 0.8 85,672
09/25/2014 0.8712 0.8712 0.7625 0.829 74,270
09/24/2014 0.96 0.98 0.88 0.88 77,963
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?