MagneGas Corporation Historical Stock Prices

MNGA 
$0.9646
*  
0.0154
1.57%
Get MNGA Alerts
*Delayed - data as of Sep. 3, 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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  0.97  0.98  0.9463  0.9646 102,557
09/03/2015 0.97 0.98 0.9463 0.9646 102,557
09/02/2015 1 1.02 0.98 0.98 286,908
09/01/2015 0.968 0.9755 0.95 0.96 77,219
08/31/2015 0.96 0.99 0.96 0.987 98,345
08/28/2015 0.98 0.99 0.96 0.9794 155,581
08/27/2015 1 1 0.97 0.97 153,732
08/26/2015 1.03 1.03 0.98 0.99 206,657
08/25/2015 0.971 1.04 0.97 1.03 360,718
08/24/2015 1.03 1.03 0.92 0.96 685,254
08/21/2015 1.09 1.09 1.04 1.05 156,213
08/20/2015 1.07 1.1 1.05 1.09 192,496
08/19/2015 1.11 1.11 1.05 1.09 450,591
08/18/2015 1.06 1.12 1.03 1.11 487,134
08/17/2015 1.05 1.05 1 1.02 234,202
08/14/2015 1 1.03 1 1.03 256,253
08/13/2015 0.983 1.01 0.98 0.9943 232,279
08/12/2015 0.96 0.983 0.93 0.9737 322,247
08/11/2015 1.03 1.07 0.9201 0.97 757,991
08/10/2015 1.06 1.07 1 1.02 1,147,314
08/07/2015 1.12 1.14 1.05 1.07 507,411
08/06/2015 1.13 1.14 1.1 1.12 224,479
08/05/2015 1.13 1.18 1.12 1.14 242,728
08/04/2015 1.15 1.16 1.12 1.13 122,770
08/03/2015 1.14 1.16 1.12 1.14 175,696
07/31/2015 1.19 1.21 1.12 1.16 434,341
07/30/2015 1.16 1.16 1.12 1.14 107,901
07/29/2015 1.22 1.25 1.1 1.16 724,186
07/28/2015 1.13 1.17 1.09 1.15 443,020
07/27/2015 1.2 1.2199 1.11 1.15 462,763
07/24/2015 1.26 1.29 1.16 1.18 1,129,647
07/23/2015 1.11 1.2299 1.09 1.2 1,047,862
07/22/2015 1.09 1.11 1.06 1.1058 374,578
07/21/2015 1.1 1.12 1.09 1.09 276,115
07/20/2015 1.11 1.12 1.09 1.12 305,405
07/17/2015 1.11 1.11 1.09 1.09 238,413
07/16/2015 1.12 1.1499 1.09 1.1 233,725
07/15/2015 1.1 1.11 1.06 1.08 163,092
07/14/2015 1.07 1.1 1.07 1.09 220,175
07/13/2015 1.03 1.09 1.02 1.07 245,334
07/10/2015 1.08 1.13 1.03 1.06 282,142
07/09/2015 1.08 1.11 1.05 1.08 412,433
07/08/2015 1.11 1.115 0.922 1.03 1,102,420
07/07/2015 1.12 1.15 1.11 1.12 175,462
07/06/2015 1.14 1.15 1.11 1.15 194,959
07/02/2015 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
03/31/2015 0.835 0.835 0.79 0.795 161,852
03/30/2015 0.83 0.8399 0.78 0.82 279,137
03/27/2015 0.81 0.84 0.78 0.8247 240,792
03/26/2015 0.83 0.83 0.81 0.8289 106,004
03/25/2015 0.8439 0.8439 0.804 0.8055 112,811
03/24/2015 0.87 0.8793 0.81 0.8364 162,835
03/23/2015 0.89 0.89 0.85 0.8698 319,196
03/20/2015 0.81 0.87 0.803 0.86 306,943
03/19/2015 0.76 0.8499 0.76 0.803 319,183
03/18/2015 0.78 0.8006 0.761 0.7804 124,222
03/17/2015 0.8 0.81 0.77 0.79 229,840
03/16/2015 0.83 0.86 0.761 0.7999 372,193
03/13/2015 0.894 0.894 0.811 0.82 294,666
03/12/2015 1 1.05 0.85 0.859 2,155,327
03/11/2015 0.9 0.99 0.9 0.9694 1,454,154
03/10/2015 0.828 0.9 0.828 0.897 625,632
03/09/2015 0.81 0.837 0.81 0.82 57,333
03/06/2015 0.8 0.849 0.8 0.81 116,020
03/05/2015 0.85 0.85 0.81 0.82 201,474
03/04/2015 0.87 0.87 0.8 0.8001 323,801
03/03/2015 0.8325 0.85 0.83 0.8393 178,351
03/02/2015 0.87 0.93 0.84 0.845 215,876
02/27/2015 0.95 0.95 0.865 0.871 275,025
02/26/2015 0.935 1 0.8984 0.91 952,620
02/25/2015 0.83 0.85 0.812 0.85 205,451
02/24/2015 0.85 0.85 0.81 0.8261 162,788
02/23/2015 0.85 0.88 0.81 0.83 174,427
02/20/2015 0.86 0.89 0.82 0.8335 342,084
02/19/2015 0.97 0.97 0.801 0.85 795,460
02/18/2015 0.96 1.03 0.912 0.9735 2,130,305
02/17/2015 0.85 0.95 0.82 0.91 2,188,712
02/13/2015 0.7112 0.736 0.685 0.7201 76,627
02/12/2015 0.7026 0.74 0.7002 0.7206 108,544
02/11/2015 0.7 0.75 0.7 0.7141 146,678
02/10/2015 0.7499 0.7499 0.7201 0.7201 27,203
02/09/2015 0.7 0.78 0.6851 0.73 307,805
02/06/2015 0.7 0.714 0.6901 0.7095 84,484
02/05/2015 0.724 0.724 0.6851 0.6962 87,747
02/04/2015 0.71 0.73 0.688 0.72 60,443
02/03/2015 0.73 0.73 0.6736 0.71 156,488
02/02/2015 0.65 0.728 0.6111 0.728 284,326
01/30/2015 0.62 0.6495 0.62 0.64 122,535
01/29/2015 0.61 0.64 0.6001 0.63 88,557
01/28/2015 0.66 0.66 0.605 0.64 113,969
01/27/2015 0.61 0.6597 0.59 0.6597 137,876
01/26/2015 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
10/22/2014 1.04 1.05 1.02 1.04 737,714
10/21/2014 1.21 1.24 1.05 1.05 2,921,189
10/20/2014 1.3 1.38 1.27 1.3 1,222,280
10/17/2014 1.23 1.35 1.21 1.3 1,889,382
10/16/2014 1.21 1.2423 1.18 1.22 567,395
10/15/2014 1.18 1.25 1.18 1.18 533,384
10/14/2014 1.25 1.3 1.16 1.18 620,056
10/13/2014 1.14 1.16 1.13 1.13 228,807
10/10/2014 1.2 1.201 1.13 1.14 297,343
10/09/2014 1.15 1.33 1.13 1.18 2,428,908
10/08/2014 1.14 1.14 1.08 1.09 200,480
10/07/2014 1.11 1.16 1.1 1.12 381,046
10/06/2014 1.11 1.14 1.11 1.11 192,679
10/03/2014 1.15 1.15 1.11 1.14 188,896
10/02/2014 1.13 1.15 1.12 1.14 253,161
10/01/2014 1.16 1.16 1.12 1.14 249,479
09/30/2014 1.16 1.21 1.12 1.15 456,893
09/29/2014 1.14 1.1725 1.1 1.16 312,435
09/26/2014 1.17 1.19 1.12 1.14 325,486
09/25/2014 1.18 1.2104 1.14 1.16 484,403
09/24/2014 1.25 1.28 1.17 1.22 764,865
09/23/2014 1.41 1.5 1.21 1.27 5,047,768
09/22/2014 1.08 1.17 1.051 1.085 772,108
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
*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?