TMNG

The Management Network Group, Inc. Historical Stock Prices

$4.19
*  
0.07
 negative 
1.7%
Get TMNG Alerts
*Delayed - data as of Apr. 15, 2014 
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: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  4.15  4.19  4.15  4.19 3,746
04/15/2014 4.15 4.19 4.15 4.19 3,746
04/14/2014 4.124 4.19 4.09 4.12 44,350
04/11/2014 4.1 4.1399 4.01 4.11 12,405
04/10/2014 4.04 4.1783 4.02 4.0404 15,047
04/09/2014 3.94 4.01 3.895 3.97 9,600
04/08/2014 3.97 4 3.9 3.9 4,500
04/07/2014 3.95 3.98 3.84 3.89 21,818
04/04/2014 3.91 4.02 3.8004 3.91 40,803
04/03/2014 4.17 4.2 4 4 23,134
04/02/2014 4.31 4.31 4.06 4.13 21,371
04/01/2014 4.22 4.35 4.22 4.2703 4,706
03/31/2014 4.39 4.43 4.2799 4.28 5,955
03/28/2014 4.2201 4.33 4.2201 4.33 10,698
03/27/2014 4.35 4.39 4.21 4.33 21,125
03/26/2014 4.31 4.43 4.28 4.41 31,480
03/25/2014 4.404 4.47 4.32 4.34 16,199
03/24/2014 4.421 4.47 4.3 4.31 28,851
03/21/2014 4.3225 4.49 4.3225 4.42 20,061
03/20/2014 4.45 4.5899 4.3224 4.41 142,737
03/19/2014 4.31 4.41 4.25 4.31 30,468
03/18/2014 4.55 4.55 4.055 4.3 111,436
03/17/2014 4.55 5.0199 4.05 4.47 277,732
03/14/2014 4 4.42 4 4.39 236,578
03/13/2014 4.01 4.1 3.95 3.95 45,274
03/12/2014 4.18 4.19 4.001 4.1392 4,499
03/11/2014 4 4.23 3.95 4.12 78,730
03/10/2014 3.84 3.93 3.801 3.93 8,150
03/07/2014 3.92 3.93 3.7801 3.8 12,875
03/06/2014 3.73 3.9843 3.55 3.89 58,307
03/05/2014 3.97 3.99 3.61 3.81 68,693
03/04/2014 3.4 3.84 3.35 3.82 139,607
03/03/2014 3.4 3.4 3.2101 3.39 25,467
02/28/2014 3.45 3.45 3.25 3.39 23,094
02/27/2014 2.95 3.49 2.93 3.39 8,735
02/26/2014 2.93 3.16 2.82 2.843 91,252
02/25/2014 2.9 2.9001 2.8 2.88 10,400
02/24/2014 2.96 2.96 2.89 2.9 1,944
02/21/2014 2.98 2.98 2.965 2.97 1,612
02/20/2014 2.856 2.98 2.84 2.92 5,968
02/19/2014 2.74 2.95 2.74 2.8 3,894
02/18/2014 2.84 2.95 2.71 2.86 7,925
02/14/2014 2.79 2.83 2.79 2.8 7,282
02/13/2014 2.8 2.88 2.69 2.88 12,718
02/12/2014 2.85 2.88 2.8 2.81 11,964
02/11/2014 2.85 2.91 2.81 2.9 2,710
02/10/2014 2.85 3 2.83 2.86 16,430
02/07/2014 2.85 3.01 2.85 2.9 8,600
02/06/2014 2.85 3.05 2.85 3 8,675
02/05/2014 3 3.01 2.85 2.92 6,400
02/04/2014 2.99 3 2.86 2.93 8,500
02/03/2014 3.45 3.45 2.87 2.92 22,693
01/31/2014 3 3 3 3 282
01/30/2014 3.01 3.0501 3 3 5,600
01/29/2014 3.02 3.02 3.02 3.02 1,884
01/28/2014 2.88 3.0201 2.85 3.02 4,516
01/27/2014 2.94 3.0001 2.94 3 1,900
01/24/2014 2.95 3.0799 2.95 3 6,340
01/23/2014 3.1 3.19 3.1 3.12 12,140
01/22/2014 3.09 3.1 3.09 3.09 1,100
01/21/2014 2.97 3.08 2.97 3.08 4,800
01/17/2014 2.93 2.96 2.85 2.95 21,676
01/16/2014 3.04 3.04 3.03 3.03 200
01/15/2014 2.88 3.1 2.88 3.01 22,076
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 your brokers before you trade


Want to trade FX?