MNTG

Historical Stock Prices

$4.51
*  
0.0099
0.22%
Get MNTG Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading MNTG now
Exchange: NASDAQ
Industry: Consumer Services
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 4.5 4.52 4.45 4.51 3,242
08/28/2014 4.5001 4.5001 4.5001 4.5001 3,743
08/27/2014 4.599 4.599 4.5 4.5 8,356
08/26/2014 4.5001 4.6399 4.5 4.52 170,323
08/25/2014 4.5 4.58 4.5 4.58 9,978
08/22/2014 4.54 4.54 4.5 4.53 5,861
08/21/2014 4.53 4.53 4.51 4.51 10,944
08/20/2014 4.51 4.55 4.51 4.51 6,640
08/19/2014 4.64 4.65 4.51 4.51 4,944
08/18/2014 4.61 4.61 4.5 4.52 15,090
08/15/2014 4.531 4.72 4.5 4.59 14,327
08/14/2014 4.565 4.69 4.51 4.62 37,829
08/13/2014 4.52 4.52 4.51 4.51 482
08/12/2014 4.54 4.55 4.53 4.53 2,784
08/11/2014 4.64 4.7199 4.62 4.62 7,081
08/08/2014 4.69 4.72 4.65 4.66 11,582
08/07/2014 4.53 4.815 4.5 4.67 66,620
08/06/2014 4.64 4.64 4.5 4.52 11,850
08/05/2014 4.65 4.65 4.6 4.61 7,714
08/04/2014 4.58 4.68 4.58 4.66 12,117
08/01/2014 4.55 4.677 4.55 4.62 45,890
07/31/2014 4.55 4.66 4.52 4.6 33,248
07/30/2014 4.66 4.7 4.61 4.64 17,936
07/29/2014 4.7 4.7 4.6101 4.65 12,893
07/28/2014 4.74 4.78 4.605 4.63 16,759
07/25/2014 4.8 4.83 4.75 4.76 5,719
07/24/2014 4.76 4.79 4.75 4.761 22,683
07/23/2014 4.88 4.96 4.77 4.79 13,766
07/22/2014 4.87 4.87 4.79 4.8 13,766
07/21/2014 4.83 4.87 4.76 4.79 28,078
07/18/2014 4.91 4.95 4.75 4.85 24,419
07/17/2014 4.91 4.97 4.91 4.92 4,776
07/16/2014 4.96 4.97 4.91 4.92 18,015
07/15/2014 4.94 4.98 4.94 4.98 2,333
07/14/2014 4.99 4.994 4.91 4.97 6,785
07/11/2014 4.87 4.97 4.85 4.96 11,134
07/10/2014 4.91 4.94 4.86 4.88 5,172
07/09/2014 4.8701 5.02 4.8701 5 2,722
07/08/2014 5.16 5.16 4.85 4.9 52,808
07/07/2014 5.11 5.24 5.1 5.18 3,535
07/03/2014 5.24 5.27 5.0972 5.26 23,046
07/02/2014 5.28 5.34 5.24 5.24 16,207
07/01/2014 5.31 5.37 5.2 5.315 13,249
06/30/2014 5.03 5.3799 5 5.35 14,300
06/27/2014 5 5.4 4.92 5.4 47,155
06/26/2014 4.87 5 4.87 4.95 11,424
06/25/2014 4.86 4.9 4.86 4.9 11,760
06/24/2014 4.8595 4.87 4.8595 4.86 17,077
06/23/2014 4.85 4.88 4.79 4.85 17,039
06/20/2014 4.82 4.89 4.79 4.85 27,434
06/19/2014 4.85 4.87 4.75 4.87 17,049
06/18/2014 4.85 4.87 4.79 4.85 3,688
06/17/2014 4.84 4.8887 4.78 4.83 40,319
06/16/2014 4.86 4.95 4.84 4.85 11,405
06/13/2014 4.89 4.915 4.84 4.915 1,937
06/12/2014 4.9 4.95 4.84 4.95 9,927
06/11/2014 4.85 4.9 4.84 4.855 10,685
06/10/2014 4.8 4.88 4.625 4.88 8,270
06/09/2014 4.815 4.92 4.815 4.9 2,699
06/06/2014 4.91 4.93 4.75 4.89 11,691
06/05/2014 4.91 4.93 4.89 4.92 5,386
06/04/2014 4.929 4.95 4.88 4.91 3,502
06/03/2014 4.88 4.88 4.79 4.87 5,932
06/02/2014 4.85 4.94 4.83 4.9 7,529
05/30/2014 4.94 4.96 4.86 4.9 9,828
05/29/2014 4.94 4.96 4.825 4.94 14,282
05/28/2014 4.9 4.99 4.87 4.88 6,131
05/27/2014 4.9699 4.9699 4.93 4.96 3,647
05/23/2014 4.8272 4.98 4.8272 4.96 5,616
05/22/2014 4.96 4.97 4.77 4.87 31,106
05/21/2014 4.91 5.01 4.91 5.01 2,791
05/20/2014 4.87 4.98 4.86 4.92 5,229
05/19/2014 4.68 4.92 4.6204 4.92 9,605
05/16/2014 4.811 4.88 4.77 4.8 18,145
05/15/2014 4.88 4.88 4.73 4.85 14,990
05/14/2014 4.875 4.92 4.875 4.88 19,445
05/13/2014 4.89 4.93 4.84 4.875 32,005
05/12/2014 4.94 5.03 4.81 4.91 19,501
05/09/2014 4.9 4.92 4.87 4.89 11,185
05/08/2014 5.02 5.08 4.92 4.92 14,370
05/07/2014 5.14 5.18 5.02 5.02 21,994
05/06/2014 5.09 5.17 5.09 5.13 3,574
05/05/2014 5.07 5.1946 5.07 5.09 14,111
05/02/2014 5.0801 5.15 5.0801 5.11 7,140
05/01/2014 5.07 5.18 5.06 5.08 12,153
04/30/2014 5.02 5.08 5.02 5.06 36,636
04/29/2014 5.05 5.14 5.03 5.05 18,193
04/28/2014 5.09 5.13 5.0235 5.05 33,521
04/25/2014 5.06 5.14 5.0535 5.1 14,011
04/24/2014 5.131 5.15 5.06 5.1 7,571
04/23/2014 5.19 5.19 5.15 5.17 3,998
04/22/2014 5.18 5.2 5.15 5.17 5,609
04/21/2014 5.09 5.17 5.03 5.17 10,563
04/17/2014 5.1 5.22 5.02 5.11 113,709
04/16/2014 5.2 5.2 5.08 5.15 13,243
04/15/2014 5.12 5.2 5.09 5.2 19,933
04/14/2014 5.1 5.17 5.08 5.12 33,633
04/11/2014 5.13 5.13 5.1 5.12 3,235
04/10/2014 5.19 5.24 5.12 5.14 13,950
04/09/2014 5.15 5.22 5.1475 5.17 11,486
04/08/2014 5.12 5.1899 5.0824 5.1899 11,695
04/07/2014 5.12 5.16 5.06 5.12 23,604
04/04/2014 5.12 5.19 5.09 5.12 13,371
04/03/2014 5.15 5.18 5.1 5.13 30,430
04/02/2014 5.1 5.2 5.05 5.15 18,056
04/01/2014 5.18 5.23 5.03 5.08 56,496
03/31/2014 5.15 5.18 5.04 5.13 68,302
03/28/2014 5.12 5.17 5.12 5.12 6,395
03/27/2014 5.0904 5.18 5.0904 5.12 22,877
03/26/2014 5.1331 5.23 5.1331 5.14 27,829
03/25/2014 5.17 5.24 5.13 5.16 14,428
03/24/2014 5.17 5.24 5.15 5.18 45,187
03/21/2014 5.18 5.23 5.1 5.15 202,574
03/20/2014 5.15 5.18 5.11 5.17 143,350
03/19/2014 5.16 5.16 5.1002 5.15 20,283
03/18/2014 5.15 5.2 5.1 5.16 21,767
03/17/2014 5.23 5.25 5.15 5.16 38,596
03/14/2014 5.31 5.43 5.1 5.17 168,545
03/13/2014 5.32 5.38 5.31 5.33 33,006
03/12/2014 5.3 5.41 5.28 5.33 142,391
03/11/2014 5.395 5.41 5.3 5.34 20,046
03/10/2014 5.39 5.45 5.31 5.33 82,704
03/07/2014 5.4 5.54 5.301 5.4 65,349
03/06/2014 5.41 5.42 5.38 5.3986 5,258
03/05/2014 5.4 5.45 5.37 5.39 35,234
03/04/2014 5.35 5.44 5.33 5.4 50,119
03/03/2014 5.29 5.34 5.27 5.32 19,896
02/28/2014 5.29 5.32 5.28 5.29 12,552
02/27/2014 5.3202 5.3202 5.27 5.29 13,360
02/26/2014 5.28 5.324 5.26 5.32 17,001
02/25/2014 5.28 5.29 5.25 5.27 15,726
02/24/2014 5.245 5.27 5.24 5.26 66,532
02/21/2014 5.25 5.26 5.18 5.23 18,532
02/20/2014 5.19 5.25 5.15 5.21 21,352
02/19/2014 5.27 5.27 5.2 5.21 7,518
02/18/2014 5.28 5.29 5.2497 5.27 11,985
02/14/2014 5.22 5.25 5.22 5.25 4,023
02/13/2014 5.15 5.22 5.15 5.2 15,926
02/12/2014 5.21 5.24 5.11 5.17 34,117
02/11/2014 5.18 5.26 5.17 5.2 21,682
02/10/2014 5.18 5.275 5.13 5.2 17,027
02/07/2014 5.11 5.19 5.1 5.15 52,650
02/06/2014 5.11 5.176 5.09 5.12 27,519
02/05/2014 5.07 5.15 5.02 5.09 4,540
02/04/2014 5.1 5.16 5.05 5.11 42,941
02/03/2014 5.12 5.19 5.07 5.1 14,793
01/31/2014 5.05 5.18 5.04 5.15 9,503
01/30/2014 5.045 5.203 5.02 5.1 31,969
01/29/2014 5.01 5.1 5.01 5.02 12,065
01/28/2014 5.18 5.18 4.95 5.06 61,158
01/27/2014 5.44 5.44 5.01 5.18 36,820
01/24/2014 5.33 5.36 5.15 5.17 43,986
01/23/2014 5.38 5.41 5.31 5.35 4,687
01/22/2014 5.382 5.44 5.301 5.37 7,816
01/21/2014 5.46 5.46 5.39 5.4 7,511
01/17/2014 5.47 5.49 5.41 5.45 22,544
01/16/2014 5.41 5.46 5.35 5.43 40,810
01/15/2014 5.33 5.4 5.33 5.4 33,992
01/14/2014 5.315 5.35 5.3 5.33 26,467
01/13/2014 5.38 5.38 5.2 5.31 25,704
01/10/2014 5.31 5.37 5.18 5.3 31,194
01/09/2014 5.18 5.32 5.16 5.18 37,166
01/08/2014 5.32 5.37 5.22 5.27 24,775
01/07/2014 5.28 5.36 5.23 5.3 56,794
01/06/2014 5.19 5.28 5.17 5.23 43,643
01/03/2014 5.19 5.27 5.16 5.19 54,999
01/02/2014 5.1 5.22 5.1 5.21 19,017
12/31/2013 5.23 5.28 5.155 5.16 57,827
12/30/2013 5.2 5.32 5.2 5.25 32,296
12/27/2013 5.24 5.25 5.2 5.23 35,088
12/26/2013 5.26 5.27 5.2 5.24 18,818
12/24/2013 5.13 5.3 5.12 5.28 37,751
12/23/2013 5.23 5.32 5.1 5.16 127,335
12/20/2013 5.2 5.33 4.7101 5.24 73,381
12/19/2013 5.34 5.3871 5.15 5.22 21,316
12/18/2013 5.31 5.4 5.17 5.32 97,354
12/17/2013 5.25 5.28 5.15 5.26 52,060
12/16/2013 5.44 5.455 5.24 5.26 54,197
12/13/2013 5.29 5.4399 5.22 5.38 36,242
12/12/2013 5.22 5.31 5.15 5.25 51,280
12/11/2013 5.36 5.445 5.19 5.23 38,900
12/10/2013 5.45 5.52 5.25 5.38 60,856
12/09/2013 5.4 5.58 5.39 5.42 25,149
12/06/2013 5.42 5.505 5.3 5.45 37,679
12/05/2013 5.39 5.465 5.35 5.39 69,117
12/04/2013 5.35 5.53 5.33 5.37 34,081
12/03/2013 5.48 5.5 5.33 5.38 1,252,236
12/02/2013 5.55 5.55 5.4 5.45 111,760
11/29/2013 5.53 5.59 5.53 5.56 5,895
11/27/2013 5.5 5.6 5.5 5.54 21,969
11/26/2013 5.66 5.68 5.52 5.56 170,799
11/25/2013 5.73 5.74 5.65 5.65 35,498
11/22/2013 5.73 5.739 5.65 5.7 38,156
11/21/2013 5.74 5.74 5.7 5.705 33,058
11/20/2013 5.72 5.75 5.59 5.74 164,335
11/19/2013 5.6 5.84 5.5 5.67 343,276
11/18/2013 5.25 5.2999 5.2299 5.23 34,487
11/15/2013 5.2299 5.25 5.2085 5.25 17,412
11/14/2013 5.19 5.29 5.187 5.21 52,836
11/13/2013 5.18 5.22 5.18 5.21 16,013
11/12/2013 5.25 5.25 5.197 5.2 33,724
11/11/2013 5.25 5.3 5.21 5.26 22,673
11/08/2013 5.23 5.3 5.219 5.28 16,383
11/07/2013 5.21 5.34 5.17 5.25 136,879
11/06/2013 5.21 5.28 5.1 5.22 75,117
11/05/2013 5.15 5.3 5.11 5.26 81,362
11/04/2013 5.1 5.15 5.05 5.13 37,031
11/01/2013 5.17 5.2 4.96 5.15 346,889
10/31/2013 5.24 5.25 5.17 5.2 55,790
10/30/2013 5.26 5.33 5.25 5.27 17,324
10/29/2013 5.19 5.24 5.18 5.23 25,136
10/28/2013 5.22 5.36 5.19 5.19 24,883
10/25/2013 5.35 5.39 5.22 5.23 26,156
10/24/2013 5.26 5.26 5.19 5.22 31,259
10/23/2013 5.27 5.295 5.2 5.22 17,362
10/22/2013 5.33 5.39 5.27 5.27 26,891
10/21/2013 5.29 5.35 5.29 5.32 35,842
10/18/2013 5.25 5.33 5.25 5.27 30,681
10/17/2013 5.18 5.29 5.18 5.21 56,781
10/16/2013 5.2 5.2 5.09 5.16 51,894
10/15/2013 5.16 5.25 5.14 5.17 61,559
10/14/2013 5.05 5.25 5.03 5.17 104,041
10/11/2013 5.03 5.1 5.02 5.07 65,203
10/10/2013 5.06 5.06 5 5.01 25,019
10/09/2013 5 5.03 4.9897 5 152,147
10/08/2013 5.06 5.07 4.98 5 220,750
10/07/2013 4.99 5.1 4.98 5.02 57,188
10/04/2013 5.16 5.16 4.97 5.03 198,192
10/03/2013 5.17 5.33 5.06 5.16 284,220
10/02/2013 4.72 4.8305 4.69 4.71 50,544
10/01/2013 4.71 4.86 4.65 4.73 29,930
09/30/2013 4.74 4.8 4.71 4.71 5,546
09/27/2013 4.77 4.83 4.71 4.8 24,237
09/26/2013 4.75 4.9 4.7209 4.79 38,838
09/25/2013 4.7 4.74 4.65 4.74 46,403
09/24/2013 4.75 4.76 4.6997 4.73 99,226
09/23/2013 4.71 4.8 4.68 4.75 24,625
09/20/2013 4.72 4.72 4.64 4.67 64,518
09/19/2013 4.7 4.75 4.64 4.7 49,658
09/18/2013 4.69 4.74 4.5201 4.68 129,274
09/17/2013 4.67 4.7 4.5001 4.69 147,603
09/16/2013 4.74 4.74 4.6 4.69 419,851
09/13/2013 4.67 4.703 4.6 4.7 101,442
09/12/2013 4.66 4.7 4.501 4.64 159,649
09/11/2013 4.57 4.6 4.3601 4.57 161,997
09/10/2013 4.1 4.6 4.05 4.6 335,983
09/09/2013 4.15 4.5 3.9 4.05 470,622
09/06/2013 3.71 3.73 3.54 3.58 27,573
09/05/2013 3.79 3.79 3.68 3.71 13,399
09/04/2013 3.69 3.83 3.67 3.8 41,573
09/03/2013 3.82 3.82 3.63 3.68 20,126
08/30/2013 3.79 3.85 3.56 3.75 32,034
08/29/2013 3.69 3.85 3.65 3.75 32,996
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?