MGT Capital Investments Inc Historical Stock Prices

MGT 
$0.77
*  
unch
unch
Get MGT Alerts
*Delayed - data as of Oct. 20, 2014 14:55 ET  -  Find a broker to begin trading MGT now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
View:    MGT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
14:55  0.81  0.78  0.77  0.77 16,825
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
09/23/2014 0.97 0.9708 0.92 0.96 39,010
09/22/2014 0.93 0.96 0.88 0.958 36,597
09/19/2014 0.85 0.89 0.8299 0.8801 119,000
09/18/2014 1.06 1.06 0.8119 0.8749 142,531
09/17/2014 1.15 1.19 0.9399 0.94 177,173
09/16/2014 1.44 1.44 0.94 1.11 749,945
09/15/2014 1.61 1.61 1.38 1.5 244,801
09/12/2014 1.61 1.67 1.55 1.63 41,125
09/11/2014 1.61 1.65 1.51 1.5799 83,722
09/10/2014 1.6 1.65 1.51 1.56 106,487
09/09/2014 1.75 1.7999 1.33 1.58 244,688
09/08/2014 1.92 1.98 1.73 1.73 462,645
09/05/2014 1.7 1.97 1.62 1.9 463,096
09/04/2014 1.49 1.689 1.43 1.61 133,789
09/03/2014 1.56 1.69 1.37 1.4 318,131
09/02/2014 1.5 1.9 1.37 1.61 911,249
08/29/2014 1.13 1.46 1.13 1.37 413,253
08/28/2014 1.1 1.13 1.0964 1.11 28,379
08/27/2014 1.13 1.13 1.05 1.12 38,570
08/26/2014 1.07 1.1 1.02 1.07 76,610
08/25/2014 1.11 1.1707 1.05 1.1008 133,269
08/22/2014 0.945 1.27 0.94 1.14 552,458
08/21/2014 0.898 0.9434 0.83 0.91 136,396
08/20/2014 0.832 0.97 0.832 0.85 180,586
08/19/2014 0.8 0.8749 0.8 0.868 44,744
08/18/2014 0.835 0.835 0.78 0.79 76,977
08/15/2014 0.7826 0.85 0.78 0.84 80,817
08/14/2014 0.81 0.85 0.81 0.8304 27,340
08/13/2014 0.77 0.8 0.77 0.7816 29,272
08/12/2014 0.79 0.84 0.78 0.78 46,021
08/11/2014 0.72 0.78 0.72 0.7629 17,914
08/08/2014 0.79 0.7915 0.7212 0.747 22,980
08/07/2014 0.85 0.87 0.8002 0.81 33,790
08/06/2014 0.79 0.82 0.77 0.82 7,478
08/05/2014 0.675 0.77 0.6601 0.77 60,800
08/04/2014 0.71 0.71 0.68 0.68 16,633
08/01/2014 0.73 0.74 0.65 0.6801 17,702
07/31/2014 0.69 0.75 0.67 0.75 34,130
07/30/2014 0.65 0.688 0.65 0.67 24,515
07/29/2014 0.65 0.65 0.6447 0.65 46,747
07/28/2014 0.65 0.65 0.62 0.64 35,932
07/25/2014 0.66 0.67 0.645 0.65 25,430
07/24/2014 0.65 0.66 0.63 0.6577 62,076
07/23/2014 0.68 0.69 0.667 0.667 30,006
07/22/2014 0.69 0.7 0.65 0.67 42,139
07/21/2014 0.73 0.73 0.69 0.71 42,512
07/18/2014 0.77 0.7701 0.7201 0.7301 41,564
07/17/2014 0.8017 0.84 0.7218 0.77 48,070
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?