MagneGas Corporation Historical Stock Prices

MNGA 
$0.65
*  
0.04
6.56%
Get MNGA Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading MNGA now
Exchange: NASDAQ
Industry: Technology
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.64  0.65  0.56  0.65 108,014
01/23/2015 0.64 0.67 0.6 0.61 140,695
01/22/2015 0.63 0.676 0.53 0.66 403,702
01/21/2015 0.63 0.655 0.6 0.6 157,269
01/20/2015 0.67 0.706 0.61 0.63 446,918
01/16/2015 0.7099 0.76 0.62 0.72 634,080
01/15/2015 0.9 0.9 0.701 0.7101 906,711
01/14/2015 0.904 0.97 0.83 0.89 2,702,806
01/13/2015 0.75 0.888 0.6822 0.85 2,254,240
01/12/2015 0.5 0.7497 0.49 0.705 3,343,540
01/09/2015 0.4744 0.48 0.43 0.4356 402,438
01/08/2015 0.5 0.512 0.45 0.4744 731,589
01/07/2015 0.654 0.654 0.42 0.48 2,463,289
01/06/2015 0.66 0.664 0.6424 0.654 101,711
01/05/2015 0.6801 0.6802 0.668 0.6695 113,793
01/02/2015 0.68 0.7 0.68 0.6801 77,829
12/31/2014 0.7 0.7102 0.68 0.68 326,560
12/30/2014 0.706 0.733 0.694 0.696 153,545
12/29/2014 0.7 0.7229 0.7 0.706 179,490
12/26/2014 0.6841 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
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?