Home > Quotes > MNGA > Historical Prices

MagneGas Corporation Historical Stock Prices

MNGA 
$1.19
*  
0.11
  negative  
8.46%
Get MNGA Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.30  1.30  1.10  1.19 42,856
05/17/2013 1.3 1.3 1.1 1.19 42,856
05/16/2013 1.37 1.37 1.3 1.3 30,208
05/15/2013 1.5 1.5 1.32 1.37 21,183
05/14/2013 1.46 1.5 1.36 1.49 32,020
05/13/2013 1.37 1.3799 1.34 1.34 33,979
05/10/2013 1.64 1.64 0.97 1.3735 109,824
05/09/2013 1.51 1.65 1.51 1.6 47,337
05/08/2013 1.69 1.69 1.51 1.6 82,953
05/07/2013 1.67 1.75 1.67 1.67 104,460
05/06/2013 1.47 1.75 1.34 1.65 295,465
05/03/2013 1.15 1.35 1.1001 1.2838 61,332
05/02/2013 1.04 1.1465 1 1.06 33,001
05/01/2013 1.1 1.13 1.02 1.04 36,108
04/30/2013 0.85 1.1 0.85 1.04 77,917
04/29/2013 0.83 0.85 0.815 0.825 22,150
04/26/2013 0.8301 0.8301 0.825 0.8295 2,784
04/25/2013 0.821 0.83 0.82 0.83 1,380
04/24/2013 0.89 0.9 0.81 0.821 26,076
04/23/2013 0.85 0.89 0.85 0.89 2,400
04/22/2013 0.898 0.898 0.85 0.85 4,375
04/19/2013 0.9 0.9 0.88 0.88 3,600
04/18/2013 0.84 0.8899 0.83 0.846 8,700
04/17/2013 0.93 0.955 0.76 0.946 28,349
04/16/2013 0.9 0.968 0.9 0.95 20,128
04/15/2013 0.95 0.96 0.9101 0.9101 13,599
04/12/2013 0.95 1.07 0.95 0.97 14,300
04/11/2013 0.91 1.1 0.9 0.95 75,722
04/10/2013 0.94 0.95 0.89 0.9 15,609
04/09/2013 0.92 0.99 0.88 0.94 68,332
04/08/2013 1.04 1.094 0.81 0.9299 95,897
04/05/2013 1.17 1.17 1.033 1.033 18,700
04/04/2013 1.16 1.16 1.11 1.1128 1,637
04/03/2013 1.12 1.15 1.12 1.137 3,700
04/02/2013 1.08 1.2399 1.08 1.1 49,065
04/01/2013 1.13 1.16 1.09 1.13 12,605
03/28/2013 1.19 1.19 1.1 1.12 15,287
03/27/2013 1.12 1.22 1.1 1.13 52,325
03/26/2013 1.16 1.18 1.12 1.14 6,700
03/25/2013 1.25 1.25 1.11 1.19 12,642
03/22/2013 1.22 1.22 1.16 1.19 13,060
03/21/2013 1.2899 1.2899 1.11 1.16 37,249
03/20/2013 1.27 1.39 1.13 1.1899 83,379
03/19/2013 1.38 1.47 1.25 1.33 67,941
03/18/2013 1.48 1.5799 1.36 1.37 11,515
03/15/2013 1.36 1.45 1.36 1.45 700
03/14/2013 1.36 1.36 1.36 1.36 115
03/13/2013 1.53 1.6 1.36 1.36 3,400
03/12/2013 1.25 1.49 1.25 1.4 27,028
03/11/2013 1.3 1.59 1.25 1.32 48,991
03/08/2013 1.35 1.45 1.27 1.3 30,633
03/07/2013 1.32 1.4 1.27 1.2718 19,081
03/06/2013 1.35 1.4 1.34 1.4 10,630
03/05/2013 1.35 1.35 1.2701 1.28 1,450
03/04/2013 1.35 1.35 1.26 1.34 9,667
03/01/2013 1.28 1.34 1.27 1.34 7,653
02/28/2013 1.22 1.34 1.2 1.24 25,176
02/27/2013 1.22 1.35 1.2 1.21 30,444
02/26/2013 1.3 1.3 1.2658 1.3 3,400
02/25/2013 1.3 1.35 1.2 1.304 20,958
02/22/2013 1.35 1.3699 1.25 1.35 32,919
02/21/2013 1.32 1.39 1.26 1.29 6,427
02/20/2013 1.34 1.4 1.34 1.39 5,476
02/19/2013 1.33 1.5 1.3 1.36 17,653
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.