MGT Capital Investments Inc Historical Stock Prices

MGT 
$0.45
*  
0.05
12.5%
Get MGT Alerts
*Delayed - data as of Apr. 1, 2015 14:11 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-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.
14:11  0.441  0.46  0.43  0.45 27,705
03/31/2015 0.52 0.5324 0.4 0.4 48,832
03/30/2015 0.541 0.549 0.51 0.51 115,043
03/27/2015 0.55 0.55 0.51 0.55 52,139
03/26/2015 0.461 0.5399 0.461 0.53 148,800
03/25/2015 0.4 0.5889 0.4 0.508 328,767
03/24/2015 0.38 0.425 0.37 0.416 58,802
03/23/2015 0.42 0.42 0.362 0.3715 150,904
03/20/2015 0.35 0.4122 0.3421 0.3908 196,733
03/19/2015 0.4222 0.439 0.3368 0.3618 677,964
03/18/2015 0.43 0.462 0.41 0.411 215,463
03/17/2015 0.59 0.59 0.3502 0.4275 1,003,348
03/16/2015 0.66 0.66 0.524 0.57 195,407
03/13/2015 0.61 0.63 0.553 0.63 204,814
03/12/2015 0.59 0.598 0.545 0.5893 101,708
03/11/2015 0.6005 0.6005 0.54 0.585 115,220
03/10/2015 0.69 0.6901 0.58 0.6004 129,068
03/09/2015 0.75 0.772 0.6199 0.6332 192,104
03/06/2015 0.78 0.8059 0.716 0.7296 139,015
03/05/2015 0.74 0.83 0.7312 0.7692 231,443
03/04/2015 0.75 0.858 0.74 0.79 687,487
03/03/2015 0.659 0.71 0.63 0.71 456,898
03/02/2015 0.61 0.65 0.5612 0.6315 298,488
02/27/2015 0.96 1 0.58 0.6 2,354,652
02/26/2015 0.52 0.53 0.485 0.5177 118,593
02/25/2015 0.52 0.534 0.4898 0.53 132,113
02/24/2015 0.49 0.52 0.48 0.51 41,346
02/23/2015 0.52 0.55 0.47 0.5 152,350
02/20/2015 0.54 0.54 0.5 0.5251 89,531
02/19/2015 0.58 0.58 0.5 0.5584 212,912
02/18/2015 0.51 0.535 0.51 0.535 92,785
02/17/2015 0.5005 0.52 0.48 0.5199 17,879
02/13/2015 0.5 0.528 0.49 0.528 37,826
02/12/2015 0.5 0.53 0.485 0.49 42,214
02/11/2015 0.4901 0.4945 0.48 0.48 100,834
02/10/2015 0.49 0.508 0.48 0.508 40,800
02/09/2015 0.52 0.52 0.49 0.5001 27,030
02/06/2015 0.52 0.5469 0.51 0.51 12,130
02/05/2015 0.5299 0.55 0.5 0.525 42,816
02/04/2015 0.53 0.56 0.51 0.5294 65,648
02/03/2015 0.53 0.56 0.5219 0.54 77,897
02/02/2015 0.555 0.56 0.55 0.5598 39,993
01/30/2015 0.56 0.56 0.54 0.5598 12,521
01/29/2015 0.52 0.56 0.52 0.5505 14,443
01/28/2015 0.55 0.55 0.52 0.5202 44,101
01/27/2015 0.51 0.56 0.51 0.56 23,955
01/26/2015 0.53 0.55 0.49 0.55 46,739
01/23/2015 0.5 0.55 0.47 0.5499 136,476
01/22/2015 0.585 0.59 0.5 0.5 109,439
01/21/2015 0.595 0.598 0.57 0.5716 57,822
01/20/2015 0.59 0.61 0.586 0.6 73,758
01/16/2015 0.6 0.61 0.59 0.61 41,285
01/15/2015 0.64 0.64 0.58 0.62 43,293
01/14/2015 0.63 0.66 0.596 0.65 83,837
01/13/2015 0.63 0.6639 0.63 0.6458 26,222
01/12/2015 0.63 0.69 0.63 0.635 74,680
01/09/2015 0.65 0.679 0.6305 0.679 15,810
01/08/2015 0.68 0.68 0.64 0.68 47,502
01/07/2015 0.7 0.7 0.64 0.68 123,001
01/06/2015 0.6082 0.73 0.595 0.7172 503,558
01/05/2015 0.64 0.64 0.55 0.6399 55,163
01/02/2015 0.63 0.6596 0.6 0.6448 26,172
12/31/2014 0.67 0.67 0.6018 0.61 103,200
*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?