Historical Stock Prices

MNGA 
$1.04
*  
0.12
10.34%
Get MNGA Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 1.18 1.18 0.97 1.04 1,230,825
09/18/2014 1.18 1.18 1.15 1.16 269,536
09/17/2014 1.19 1.19 1.15 1.16 272,784
09/16/2014 1.2 1.21 1.16 1.18 546,933
09/15/2014 1.18 1.23 1.16 1.18 387,113
09/12/2014 1.22 1.25 1.18 1.18 365,508
09/11/2014 1.33 1.34 1.22 1.22 349,814
09/10/2014 1.28 1.36 1.24 1.31 1,270,881
09/09/2014 1.16 1.3201 1.16 1.29 2,502,263
09/08/2014 1.18 1.1801 1.16 1.16 292,698
09/05/2014 1.21 1.22 1.18 1.2093 161,396
09/04/2014 1.2 1.28 1.19 1.2 617,556
09/03/2014 1.24 1.24 1.2 1.21 276,842
09/02/2014 1.21 1.25 1.18 1.22 609,081
08/29/2014 1.18 1.21 1.16 1.17 360,710
08/28/2014 1.18 1.19 1.16 1.18 246,239
08/27/2014 1.2 1.21 1.18 1.189 381,097
08/26/2014 1.21 1.23 1.2 1.21 176,111
08/25/2014 1.24 1.24 1.2 1.23 214,888
08/22/2014 1.22 1.2319 1.2 1.22 217,829
08/21/2014 1.28 1.28 1.22 1.22 347,320
08/20/2014 1.24 1.3 1.24 1.26 529,427
08/19/2014 1.2 1.25 1.2 1.23 507,838
08/18/2014 1.18 1.21 1.17 1.18 376,561
08/15/2014 1.2 1.21 1.18 1.19 230,408
08/14/2014 1.16 1.21 1.12 1.2 677,437
08/13/2014 1.27 1.2899 1.14 1.17 1,077,617
08/12/2014 1.26 1.29 1.25 1.27 238,585
08/11/2014 1.33 1.33 1.22 1.26 751,862
08/08/2014 1.35 1.37 1.32 1.34 220,224
08/07/2014 1.37 1.39 1.34 1.36 185,162
08/06/2014 1.38 1.38 1.33 1.34 207,498
08/05/2014 1.36 1.4 1.36 1.375 313,878
08/04/2014 1.33 1.39 1.32 1.37 340,050
08/01/2014 1.32 1.34 1.3 1.31 265,209
07/31/2014 1.36 1.36 1.3 1.32 1,000,397
07/30/2014 1.45 1.45 1.31 1.37 1,307,234
07/29/2014 1.44 1.46 1.43 1.44 303,221
07/28/2014 1.49 1.49 1.43 1.47 737,543
07/25/2014 1.5 1.5601 1.46 1.47 818,226
07/24/2014 1.55 1.56 1.47 1.49 405,950
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
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?