MTGEP

Historical Stock Prices

$25.2501
*  
0.0299
0.12%
Get MTGEP Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MTGEP 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 25.5 25.8425 25.2501 25.2501 3,975
01/12/2017 25.4 25.4 25.2496 25.28 5,281
01/11/2017 25.31 25.41 25.31 25.3453 1,923
01/10/2017 25.3 25.3506 25.3 25.3506 2,489
01/09/2017 25.324 25.324 25.324 25.324 1,000
01/06/2017 25.131 25.2589 25.131 25.2589 400
01/05/2017 25.4 26.1 25.4 25.5732 3,750
01/04/2017 25.3595 25.4 25.25 25.39 2,656
01/03/2017 25.1 25.37 25.1 25.3664 1,509
12/30/2016 25.3087 25.3087 24.9669 24.9669 1,495
12/29/2016 24.9297 25 24.9297 24.9805 1,920
12/28/2016 25.05 25.37 24.9262 25.37 1,500
12/27/2016 25.15 25.33 25.13 25.33 4,638
12/23/2016 25.0827 25.15 25.0827 25.15 1,328
12/22/2016 25.01 25.01 25.01 25.01 00
12/21/2016 25.01 25.01 24.9885 25.01 4,340
12/20/2016 25.127 25.14 24.97 25.108 4,536
12/19/2016 25.06 25.06 25.0075 25.039 5,200
12/16/2016 24.699 24.75 24.699 24.75 500
12/15/2016 24.9069 25.0288 24.9069 25.0288 1,100
12/14/2016 24.85 24.85 24.85 24.85 00
12/13/2016 24.85 24.8583 24.85 24.85 4,100
12/12/2016 24.818 25.09 24.65 25.054 9,354
12/09/2016 25.0131 25.0448 24.95 25 7,950
12/08/2016 24.9902 24.9999 24.66 24.8407 700
12/07/2016 25.08 25.08 25 25.08 1,122
12/06/2016 25.01 25.01 25.01 25.01 2,600
12/05/2016 25 25 24.995 25 1,600
12/02/2016 24.997 25.0058 24.997 25.0058 1,000
12/01/2016 25 25.0288 25 25.02 9,280
11/30/2016 25 25.0303 25 25.0137 3,409
11/29/2016 24.94 24.986 24.92 24.98 1,150
11/28/2016 25.1 25.1115 24.9 24.9001 3,200
11/25/2016 25.1 25.14 25.1 25.14 2,431
11/23/2016 25.02 25.1475 24.962 25.14 4,206
11/22/2016 25.0559 25.0559 25.0559 25.0559 1,006
11/21/2016 24.85 24.85 24.85 24.85 00
11/18/2016 24.85 24.85 24.85 24.85 300
11/17/2016 24.94 25.139 24.85 24.85 5,250
11/16/2016 24.85 24.93 24.82 24.93 2,200
11/15/2016 24.75 25.0927 24.65 24.84 3,314
11/14/2016 24.75 25.0028 24.57 24.93 15,368
11/11/2016 25.1252 25.1252 25 25.08 4,465
11/10/2016 25.15 25.16 25.1 25.1 14,212
11/09/2016 25.03 25.2959 25.01 25.13 11,876
11/08/2016 25.2991 25.2991 25.2991 25.2991 205
11/07/2016 25.155 25.175 25.155 25.175 1,000
11/04/2016 25.13 25.13 25.13 25.13 00
11/03/2016 25.117 25.14 25.08 25.13 2,633
11/02/2016 25.1302 25.1399 25.1 25.1 916
11/01/2016 25.1442 25.1442 25.1011 25.1011 290
10/31/2016 25.07 25.07 25.03 25.06 2,562
10/28/2016 25.1 25.1 25.1 25.1 111
10/27/2016 25.1055 25.13 25.1 25.13 4,800
10/26/2016 25.1 25.1627 25.02 25.1349 7,418
10/25/2016 25.15 25.15 25.01 25.15 3,625
10/24/2016 25.13 25.13 25.13 25.13 00
10/21/2016 25.13 25.13 25.13 25.13 00
10/20/2016 25.12 25.18 25.071 25.13 1,150
10/19/2016 25.08 25.2619 25.06 25.16 7,949
10/18/2016 25.275 25.275 25 25.03 15,561
10/17/2016 25.26 25.35 25.26 25.35 400
10/14/2016 25.45 25.45 25.21 25.2285 4,700
10/13/2016 25.5 25.5 25.5 25.5 00
*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?