MagneGas Corporation Historical Stock Prices

MNGA 
$1.14
*  
0.02
1.72%
Get MNGA Alerts
*Delayed - data as of Jul. 2, 2015  -  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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.17  1.17  1.14  1.14 211,139
07/01/2015 1.18 1.21 1.16 1.16 258,151
06/30/2015 1.24 1.26 1.18 1.2 634,024
06/29/2015 1.16 1.19 1.12 1.19 321,537
06/26/2015 1.22 1.22 1.17 1.2 277,538
06/25/2015 1.25 1.25 1.1999 1.21 377,903
06/24/2015 1.16 1.25 1.16 1.24 432,566
06/23/2015 1.15 1.15 1.12 1.15 350,442
06/22/2015 1.19 1.19 1.1 1.14 1,089,004
06/19/2015 1.25 1.29 1.22 1.22 1,026,525
06/18/2015 1.16 1.23 1.15 1.225 900,901
06/17/2015 1.16 1.19 1.12 1.1398 769,624
06/16/2015 1.15 1.16 1.07 1.08 1,081,266
06/15/2015 1.22 1.23 1.16 1.16 719,976
06/12/2015 1.28 1.29 1.21 1.22 602,443
06/11/2015 1.25 1.2699 1.22 1.24 353,600
06/10/2015 1.29 1.29 1.24 1.24 622,705
06/09/2015 1.33 1.33 1.27 1.29 368,359
06/08/2015 1.28 1.32 1.26 1.3 536,572
06/05/2015 1.29 1.29 1.25 1.25 464,137
06/04/2015 1.3 1.31 1.27 1.27 628,975
06/03/2015 1.25 1.35 1.23 1.31 976,336
06/02/2015 1.33 1.33 1.2 1.26 2,001,154
06/01/2015 1.43 1.43 1.25 1.33 1,140,171
05/29/2015 1.46 1.47 1.38 1.43 1,285,481
05/28/2015 1.5 1.5 1.4 1.44 839,481
05/27/2015 1.51 1.52 1.42 1.43 1,374,035
05/26/2015 1.51 1.51 1.388 1.44 1,313,862
05/22/2015 1.48 1.5211 1.43 1.49 1,855,215
05/21/2015 1.54 1.58 1.44 1.49 4,789,096
05/20/2015 1.37 1.43 1.26 1.38 3,009,031
05/19/2015 1.51 1.57 1.4 1.41 10,815,470
05/18/2015 1.37 1.4 1.23 1.32 5,949,709
05/15/2015 1.25 1.48 1.08 1.45 17,267,060
05/14/2015 0.93 0.98 0.9009 0.91 738,601
05/13/2015 1 1.02 0.9012 0.9218 1,639,476
05/12/2015 0.85 0.989 0.82 0.9883 1,567,513
05/11/2015 0.99 1.03 0.87 0.8998 2,357,126
05/08/2015 0.9615 1.14 0.9251 0.95 11,317,110
05/07/2015 0.82 0.9 0.82 0.8402 1,181,563
05/06/2015 0.74 0.94 0.7002 0.82 3,499,327
05/05/2015 0.64 0.6599 0.6122 0.6323 122,790
05/04/2015 0.641 0.6601 0.64 0.64 135,589
05/01/2015 0.64 0.67 0.64 0.6585 72,272
04/30/2015 0.66 0.6799 0.6301 0.658 78,057
04/29/2015 0.65 0.67 0.65 0.66 94,427
04/28/2015 0.67 0.67 0.6251 0.65 162,097
04/27/2015 0.63 0.6826 0.614 0.6258 161,675
04/24/2015 0.65 0.66 0.6125 0.6323 203,134
04/23/2015 0.644 0.6451 0.636 0.6399 150,292
04/22/2015 0.64 0.6498 0.63 0.64 115,054
04/21/2015 0.68 0.68 0.6302 0.668 324,569
04/20/2015 0.65 0.6699 0.63 0.65 270,741
04/17/2015 0.6 0.72 0.5231 0.6702 1,729,186
04/16/2015 0.78 0.7899 0.73 0.74 433,437
04/15/2015 0.77 0.798 0.76 0.76 184,256
04/14/2015 0.77 0.8 0.77 0.785 192,199
04/13/2015 0.7994 0.8044 0.74 0.77 253,186
04/10/2015 0.79 0.81 0.78 0.7895 393,810
04/09/2015 0.8 0.8 0.7851 0.7999 242,679
04/08/2015 0.8 0.81 0.785 0.7893 97,968
04/07/2015 0.8 0.8097 0.783 0.7902 147,927
04/06/2015 0.7825 0.819 0.7794 0.783 168,296
04/02/2015 0.8178 0.8178 0.78 0.7815 239,521
04/01/2015 0.78 0.8 0.78 0.789 123,129
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?