Historical Stock Prices

MGT 
$0.2301
*  
0.0198
7.92%
Get MGT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MGT now
Exchange: AMEX
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: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 0.26 0.26 0.2251 0.2301 51,973
08/27/2015 0.24 0.2499 0.2243 0.2499 67,224
08/26/2015 0.2181 0.24 0.2181 0.24 30,138
08/25/2015 0.2116 0.2489 0.1967 0.211 91,450
08/24/2015 0.22 0.26 0.1764 0.245 225,699
08/21/2015 0.24 0.26 0.24 0.2465 51,225
08/20/2015 0.294 0.3 0.25 0.25 81,010
08/19/2015 0.285 0.32 0.285 0.31 123,429
08/18/2015 0.29 0.3098 0.26 0.271 119,243
08/17/2015 0.3 0.3042 0.3 0.3042 11,195
08/14/2015 0.31 0.31 0.2911 0.2911 78,334
08/13/2015 0.32 0.33 0.29 0.31 36,684
08/12/2015 0.3201 0.34 0.281 0.34 38,215
08/11/2015 0.3341 0.35 0.32 0.3247 8,569
08/10/2015 0.371 0.4 0.35 0.365 10,464
08/07/2015 0.34 0.41 0.3125 0.34 29,679
08/06/2015 0.341 0.341 0.32 0.3203 19,549
08/05/2015 0.36 0.36 0.3305 0.341 9,388
08/04/2015 0.301 0.37 0.301 0.355 55,334
08/03/2015 0.38 0.38 0.32 0.3299 307,661
07/31/2015 0.3802 0.39 0.3632 0.3632 12,479
07/30/2015 0.39 0.4 0.38 0.39 12,324
07/29/2015 0.4206 0.4206 0.3619 0.39 33,023
07/28/2015 0.4021 0.425 0.38 0.425 19,274
07/27/2015 0.4202 0.43 0.3902 0.4165 27,050
07/24/2015 0.41 0.43 0.3949 0.43 61,130
07/23/2015 0.3879 0.41 0.3879 0.41 137,065
07/22/2015 0.39 0.4003 0.34 0.37 187,533
07/21/2015 0.4128 0.415 0.3901 0.3932 25,015
07/20/2015 0.3937 0.4196 0.39 0.4141 28,730
07/17/2015 0.42 0.43 0.42 0.429 71,908
07/16/2015 0.42 0.428 0.4001 0.42 149,726
07/15/2015 0.4 0.41 0.3809 0.3999 76,771
07/14/2015 0.379 0.3978 0.379 0.3978 40,809
07/13/2015 0.3912 0.395 0.365 0.3875 40,466
07/10/2015 0.36 0.3875 0.36 0.3875 35,300
07/09/2015 0.3799 0.3799 0.35 0.3702 18,388
07/08/2015 0.39 0.398 0.37 0.37 4,716
07/07/2015 0.395 0.4 0.36 0.4 58,226
07/06/2015 0.4099 0.418 0.3722 0.39 91,550
07/02/2015 0.4003 0.4192 0.38 0.4099 26,162
07/01/2015 0.3977 0.418 0.3726 0.4025 132,233
06/30/2015 0.38 0.39 0.38 0.39 30,825
06/29/2015 0.3825 0.4106 0.38 0.4106 12,973
06/26/2015 0.4375 0.4375 0.3746 0.41 24,480
06/25/2015 0.39 0.4158 0.38 0.4158 14,745
06/24/2015 0.3882 0.42 0.38 0.4158 18,283
06/23/2015 0.375 0.41 0.37 0.405 58,754
06/22/2015 0.422 0.4425 0.344 0.36 342,581
06/19/2015 0.4599 0.4599 0.422 0.422 38,883
06/18/2015 0.403 0.46 0.403 0.4232 110,657
06/17/2015 0.43 0.4578 0.402 0.402 100,557
06/16/2015 0.4 0.45 0.4 0.4201 179,203
06/15/2015 0.393 0.425 0.382 0.384 46,571
06/12/2015 0.44 0.54 0.39 0.428 322,350
06/11/2015 0.3188 0.38 0.3188 0.38 55,278
06/10/2015 0.35 0.3701 0.33 0.3501 73,067
06/09/2015 0.3899 0.39 0.3602 0.3602 47,407
06/08/2015 0.4061 0.4061 0.3731 0.3884 9,985
06/05/2015 0.3901 0.4059 0.369 0.385 9,188
06/04/2015 0.415 0.4197 0.382 0.382 94,398
06/03/2015 0.42 0.4299 0.41 0.42 24,329
06/02/2015 0.4219 0.4299 0.4018 0.4299 22,973
06/01/2015 0.4336 0.4399 0.4201 0.43 12,413
05/29/2015 0.4484 0.4484 0.4302 0.44 38,766
05/28/2015 0.4498 0.4498 0.4201 0.43 49,220
*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?