MagneGas Corporation Historical Stock Prices

MNGA 
$1.06
*  
0.24
18.46%
Get MNGA Alerts
*Delayed - data as of Oct. 21, 2014 11:44 ET  -  Find a broker to begin trading MNGA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MNGA Real Time
 
 
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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:44  1.21  1.24  1.05  1.06 1,966,847
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
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
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
04/22/2014 1.35 1.43 1.31 1.39 976,374
04/21/2014 1.4 1.409 1.31 1.345 674,038
04/17/2014 1.42 1.45 1.3 1.36 1,368,673
04/16/2014 1.43 1.46 1.4 1.44 759,178
04/15/2014 1.51 1.55 1.4 1.45 1,499,483
04/14/2014 1.51 1.59 1.5 1.52 1,189,170
04/11/2014 1.55 1.55 1.48 1.54 857,539
04/10/2014 1.57 1.59 1.48 1.53 1,260,746
04/09/2014 1.66 1.79 1.58 1.59 7,710,499
04/08/2014 1.43 1.6 1.42 1.55 2,510,787
04/07/2014 1.49 1.51 1.4 1.43 957,382
04/04/2014 1.51 1.56 1.49 1.52 1,161,560
04/03/2014 1.62 1.69 1.4909 1.54 4,890,713
04/02/2014 1.43 1.48 1.4 1.47 1,575,225
04/01/2014 1.57 1.6 1.4 1.49 3,920,281
03/31/2014 1.58 1.82 1.52 1.62 11,384,510
03/28/2014 1.55 1.56 1.33 1.35 2,427,100
03/27/2014 1.6 1.62 1.45 1.51 2,301,782
03/26/2014 1.55 1.73 1.5 1.53 4,323,699
03/25/2014 1.75 1.82 1.47 1.54 9,369,796
03/24/2014 2.27 2.37 1.75 2.15 17,669,590
03/21/2014 2 2.45 1.68 2.4 28,752,570
03/20/2014 1.44 1.67 1.36 1.5 6,908,917
03/19/2014 1.29 1.42 1.21 1.25 2,685,494
03/18/2014 1.75 1.88 1.26 1.36 14,934,790
03/17/2014 1.17 1.56 1.15 1.4899 18,494,850
03/14/2014 0.859 1.18 0.848 1.05 6,008,698
03/13/2014 0.869 0.87 0.82 0.86 275,355
03/12/2014 0.87 0.93 0.82 0.8311 584,399
03/11/2014 0.77 0.94 0.7403 0.8677 2,226,506
03/10/2014 0.75 0.82 0.75 0.78 382,093
03/07/2014 0.79 0.79 0.71 0.7591 200,162
03/06/2014 0.81 0.84 0.76 0.76 247,933
03/05/2014 0.78 0.87 0.75 0.79 1,389,289
03/04/2014 0.7401 0.78 0.732 0.7688 236,929
03/03/2014 0.75 0.78 0.71 0.72 158,390
02/28/2014 0.74 0.77 0.69 0.75 382,151
02/27/2014 0.71 0.727 0.67 0.6919 109,543
02/26/2014 0.672 0.7299 0.6702 0.6999 124,035
02/25/2014 0.75 0.75 0.642 0.68 541,286
02/24/2014 0.8 0.8099 0.75 0.75 275,311
02/21/2014 0.82 0.8399 0.78 0.8 233,581
02/20/2014 0.791 0.8323 0.78 0.8299 243,755
02/19/2014 0.87 0.87 0.784 0.8001 398,502
02/18/2014 1 1.06 0.802 0.8301 2,669,457
02/14/2014 0.78 1.01 0.771 0.95 2,065,901
02/13/2014 0.76 0.7999 0.76 0.78 58,647
02/12/2014 0.8 0.8001 0.75 0.7801 209,058
02/11/2014 0.822 0.83 0.8 0.8 133,152
02/10/2014 0.8135 0.83 0.8135 0.83 54,009
02/07/2014 0.84 0.84 0.8 0.81 94,389
02/06/2014 0.83 0.85 0.82 0.84 91,399
02/05/2014 0.825 0.95 0.7605 0.81 469,385
02/04/2014 0.833 0.87 0.83 0.83 137,642
02/03/2014 0.86 0.87 0.83 0.8699 127,531
01/31/2014 0.859 0.859 0.83 0.859 184,284
01/30/2014 0.83 0.87 0.83 0.84 113,782
01/29/2014 0.88 0.88 0.82 0.82 122,855
01/28/2014 0.85 0.91 0.825 0.8799 306,383
01/27/2014 0.93 0.96 0.863 0.885 513,746
01/24/2014 0.938 1.04 0.92 0.95 619,426
01/23/2014 1.02 1.08 0.91 0.92 596,581
01/22/2014 1.05 1.1207 0.96 1.02 398,450
01/21/2014 1.06 1.22 1.05 1.11 671,269
01/17/2014 1.1 1.12 1 1.04 324,477
01/16/2014 1.28 1.3 1.04 1.09 880,655
01/15/2014 1.26 1.3 1.23 1.3 253,645
01/14/2014 1.19 1.35 1.18 1.31 371,968
01/13/2014 1.39 1.6 1.26 1.28 1,142,740
01/10/2014 1.46 1.4699 1.19 1.35 1,769,180
01/09/2014 1.33 2.36 1.31 1.51 8,134,627
01/08/2014 0.68 1.09 0.68 1.01 1,431,149
01/07/2014 0.47 0.85 0.47 0.67 926,254
01/06/2014 0.48 0.48 0.43 0.4699 87,926
01/03/2014 0.44 0.4699 0.42 0.468 67,229
01/02/2014 0.44 0.44 0.4121 0.44 77,996
12/31/2013 0.435 0.46 0.412 0.44 73,311
12/30/2013 0.436 0.4699 0.4351 0.44 51,792
12/27/2013 0.4401 0.497 0.435 0.4516 88,362
12/26/2013 0.45 0.48 0.44 0.4401 40,206
12/24/2013 0.45 0.4901 0.45 0.4702 40,100
12/23/2013 0.52 0.52 0.4101 0.45 350,417
12/20/2013 0.5 0.52 0.5 0.52 57,546
12/19/2013 0.5 0.5 0.45 0.4899 40,218
12/18/2013 0.5 0.5 0.4637 0.465 46,351
12/17/2013 0.5 0.5 0.435 0.4637 67,734
12/16/2013 0.535 0.535 0.402 0.485 107,729
12/13/2013 0.47 0.5 0.4004 0.49 61,196
12/12/2013 0.5001 0.5001 0.46 0.5 29,948
12/11/2013 0.49 0.5 0.46 0.475 31,844
12/10/2013 0.53 0.53 0.4801 0.49 57,046
12/09/2013 0.5156 0.5156 0.46 0.48 41,250
12/06/2013 0.5099 0.54 0.4702 0.4702 73,752
12/05/2013 0.64 0.64 0.5 0.5099 67,529
12/04/2013 0.496 0.64 0.48 0.505 406,317
12/03/2013 0.56 0.56 0.4367 0.495 92,660
12/02/2013 0.55 0.58 0.4 0.49 85,806
11/29/2013 0.6 0.6 0.55 0.5899 5,000
11/27/2013 0.59 0.598 0.59 0.598 2,100
11/26/2013 0.55 0.6 0.55 0.552 18,450
11/25/2013 0.551 0.59 0.5501 0.552 33,400
11/22/2013 0.6 0.6 0.561 0.57 66,288
11/21/2013 0.5801 0.5998 0.58 0.59 12,400
11/20/2013 0.5801 0.59 0.57 0.5701 32,217
11/19/2013 0.63 0.63 0.57 0.5865 12,380
11/18/2013 0.6259 0.6259 0.6099 0.6099 39,422
11/15/2013 0.66 0.66 0.6299 0.6299 42,293
11/14/2013 0.66 0.66 0.61 0.64 14,975
11/13/2013 0.68 0.68 0.65 0.65 5,000
11/12/2013 0.6699 0.6799 0.65 0.65 17,680
11/11/2013 0.68 0.68 0.66 0.6751 13,212
11/08/2013 0.6276 0.6789 0.62 0.65 30,265
11/07/2013 0.61 0.6199 0.58 0.593 7,815
11/06/2013 0.66 0.68 0.63 0.63 69,634
11/05/2013 0.64 0.64 0.58 0.63 18,944
11/04/2013 0.62 0.64 0.6 0.6 18,335
11/01/2013 0.67 0.67 0.6399 0.64 14,000
10/31/2013 0.68 0.68 0.6206 0.64 1,900
10/30/2013 0.65 0.6779 0.6301 0.65 26,213
10/29/2013 0.665 0.665 0.63 0.65 3,850
10/28/2013 0.64 0.66 0.64 0.64 6,171
10/25/2013 0.63 0.65 0.61 0.63 3,973
10/24/2013 0.65 0.65 0.6301 0.6499 2,450
10/23/2013 0.66 0.685 0.6 0.62 16,482
10/22/2013 0.68 0.69 0.65 0.65 9,087
10/21/2013 0.66 0.66 0.65 0.65 15,633
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?