MagneGas Corporation Historical Stock Prices

MNGA 
$0.7052
*  
0.0352
5.25%
Get MNGA Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MNGA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MNGA After Hours
 
 
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  0.69  0.7121  0.6801  0.7052 143,959
12/24/2014 0.67 0.7 0.67 0.67 126,657
12/23/2014 0.73 0.743 0.6625 0.676 237,205
12/22/2014 0.78 0.78 0.72 0.72 252,085
12/19/2014 0.72 0.79 0.71 0.71 622,773
12/18/2014 0.67 0.71 0.66 0.704 231,186
12/17/2014 0.65 0.67 0.65 0.67 89,644
12/16/2014 0.689 0.6901 0.65 0.6551 164,749
12/15/2014 0.69 0.7298 0.68 0.6868 90,807
12/12/2014 0.71 0.74 0.67 0.7292 67,308
12/11/2014 0.7 0.705 0.675 0.7001 169,208
12/10/2014 0.684 0.7 0.68 0.6859 98,591
12/09/2014 0.72 0.72 0.684 0.685 149,744
12/08/2014 0.71 0.75 0.6894 0.7 120,051
12/05/2014 0.72 0.75 0.6821 0.73 221,852
12/04/2014 0.721 0.75 0.72 0.72 79,437
12/03/2014 0.76 0.76 0.72 0.738 71,048
12/02/2014 0.745 0.79 0.745 0.7588 159,293
12/01/2014 0.74 0.777 0.72 0.745 288,974
11/28/2014 0.8 0.829 0.705 0.79 457,293
11/26/2014 0.82 0.82 0.8009 0.814 52,547
11/25/2014 0.83 0.85 0.801 0.8111 162,701
11/24/2014 0.85 0.87 0.83 0.84 122,977
11/21/2014 0.82 0.865 0.818 0.85 338,544
11/20/2014 0.82 0.85 0.8 0.8153 331,197
11/19/2014 0.87 0.87 0.806 0.806 196,983
11/18/2014 0.84 0.85 0.78 0.8384 654,446
11/17/2014 0.89 0.9 0.84 0.84 245,655
11/14/2014 0.93 0.93 0.86 0.89 295,135
11/13/2014 0.93 0.93 0.9 0.9175 194,906
11/12/2014 0.93 0.93 0.91 0.91 188,807
11/11/2014 0.93 0.94 0.92 0.9212 98,423
11/10/2014 0.93 0.94 0.92 0.9243 179,852
11/07/2014 0.92 0.93 0.9 0.903 236,750
11/06/2014 0.94 0.94 0.9 0.915 155,234
11/05/2014 0.95 0.95 0.9 0.94 201,967
11/04/2014 0.98 0.98 0.94 0.94 95,052
11/03/2014 0.98 0.995 0.95 0.97 217,761
10/31/2014 0.95 0.9751 0.93 0.9751 150,374
10/30/2014 0.95 0.9994 0.9212 0.94 153,929
10/29/2014 0.96 0.98 0.93 0.94 206,814
10/28/2014 1 1.01 0.903 0.9636 622,590
10/27/2014 1.04 1.04 1 1 446,727
10/24/2014 1.02 1.04 1.01 1.03 459,727
10/23/2014 1.04 1.06 1 1.02 744,570
10/22/2014 1.04 1.05 1.02 1.04 737,714
10/21/2014 1.21 1.24 1.05 1.05 2,921,189
10/20/2014 1.3 1.38 1.27 1.3 1,222,280
10/17/2014 1.23 1.35 1.21 1.3 1,889,382
10/16/2014 1.21 1.2423 1.18 1.22 567,395
10/15/2014 1.18 1.25 1.18 1.18 533,384
10/14/2014 1.25 1.3 1.16 1.18 620,056
10/13/2014 1.14 1.16 1.13 1.13 228,807
10/10/2014 1.2 1.201 1.13 1.14 297,343
10/09/2014 1.15 1.33 1.13 1.18 2,428,908
10/08/2014 1.14 1.14 1.08 1.09 200,480
10/07/2014 1.11 1.16 1.1 1.12 381,046
10/06/2014 1.11 1.14 1.11 1.11 192,679
10/03/2014 1.15 1.15 1.11 1.14 188,896
10/02/2014 1.13 1.15 1.12 1.14 253,161
10/01/2014 1.16 1.16 1.12 1.14 249,479
09/30/2014 1.16 1.21 1.12 1.15 456,893
09/29/2014 1.14 1.1725 1.1 1.16 312,435
09/26/2014 1.17 1.19 1.12 1.14 325,486
09/25/2014 1.18 1.2104 1.14 1.16 484,403
09/24/2014 1.25 1.28 1.17 1.22 764,865
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?