MagneGas Corporation Historical Stock Prices

MNGA 
$1.51
*  
0.01
0.66%
Get MNGA Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.52  1.59  1.48  1.51 1,532,714
07/23/2014 1.52 1.59 1.48 1.51 1,532,714
07/22/2014 1.46 1.58 1.46 1.52 1,328,114
07/21/2014 1.45 1.52 1.45 1.47 766,825
07/18/2014 1.46 1.484 1.44 1.44 182,429
07/17/2014 1.53 1.54 1.43 1.44 645,999
07/16/2014 1.57 1.6 1.46 1.51 2,050,039
07/15/2014 1.43 1.58 1.43 1.56 2,626,499
07/14/2014 1.44 1.52 1.39 1.45 1,013,113
07/11/2014 1.4 1.43 1.38 1.39 228,261
07/10/2014 1.4 1.4299 1.37 1.42 181,979
07/09/2014 1.43 1.46 1.37 1.44 619,789
07/08/2014 1.45 1.45 1.35 1.41 697,880
07/07/2014 1.52 1.52 1.4 1.45 1,149,996
07/03/2014 1.48 1.48 1.4 1.43 512,635
07/02/2014 1.52 1.52 1.46 1.4701 420,640
07/01/2014 1.5 1.53 1.453 1.5 889,797
06/30/2014 1.52 1.54 1.43 1.49 1,257,885
06/27/2014 1.5 1.54 1.46 1.49 589,914
06/26/2014 1.46 1.53 1.42 1.51 1,046,717
06/25/2014 1.43 1.49 1.3 1.46 1,034,320
06/24/2014 1.55 1.56 1.35 1.41 2,110,398
06/23/2014 1.56 1.61 1.54 1.57 918,341
06/20/2014 1.62 1.62 1.56 1.56 662,459
06/19/2014 1.65 1.65 1.59 1.61 918,499
06/18/2014 1.57 1.66 1.53 1.65 2,094,700
06/17/2014 1.68 1.68 1.53 1.56 1,541,999
06/16/2014 1.62 1.77 1.62 1.67 3,285,526
06/13/2014 1.59 1.69 1.57 1.62 2,330,825
06/12/2014 1.59 1.68 1.56 1.59 1,692,152
06/11/2014 1.54 1.641 1.49 1.58 2,314,642
06/10/2014 1.48 1.55 1.45 1.52 767,148
06/09/2014 1.53 1.55 1.47 1.47 616,831
06/06/2014 1.65 1.66 1.49 1.53 873,245
06/05/2014 1.55 1.63 1.47 1.62 1,278,104
06/04/2014 1.66 1.66 1.46 1.52 1,466,228
06/03/2014 1.62 1.83 1.55 1.62 4,690,624
06/02/2014 1.54 1.8 1.49 1.72 8,476,302
05/30/2014 1.43 1.55 1.35 1.49 1,959,646
05/29/2014 1.6 1.62 1.41 1.43 2,739,357
05/28/2014 1.32 1.7 1.28 1.67 5,390,813
05/27/2014 1.24 1.34 1.23 1.3 1,215,176
05/23/2014 1.24 1.26 1.23 1.2401 235,155
05/22/2014 1.25 1.27 1.22 1.25 283,679
05/21/2014 1.28 1.28 1.22 1.26 295,360
05/20/2014 1.3 1.3198 1.23 1.26 194,088
05/19/2014 1.25 1.31 1.23 1.27 399,888
05/16/2014 1.27 1.27 1.22 1.22 211,272
05/15/2014 1.25 1.2666 1.22 1.24 285,041
05/14/2014 1.3 1.3099 1.24 1.26 316,899
05/13/2014 1.4 1.41 1.22 1.28 880,315
05/12/2014 1.33 1.44 1.32 1.39 1,256,738
05/09/2014 1.22 1.35 1.2 1.34 1,290,230
05/08/2014 1.25 1.27 1.2 1.21 358,702
05/07/2014 1.29 1.34 1.22 1.24 578,744
05/06/2014 1.2 1.26 1.16 1.26 759,951
05/05/2014 1.28 1.28 1.2 1.22 476,827
05/02/2014 1.28 1.29 1.242 1.26 380,379
05/01/2014 1.34 1.35 1.26 1.3 401,741
04/30/2014 1.38 1.39 1.27 1.31 603,113
04/29/2014 1.2 1.45 1.2 1.38 2,354,177
04/28/2014 1.24 1.31 1.2 1.2 1,169,687
04/25/2014 1.26 1.29 1.12 1.17 1,045,372
04/24/2014 1.34 1.35 1.26 1.26 883,670
04/23/2014 1.39 1.42 1.33 1.35 507,450
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?