Quantcast
MGEN

Historical Stock Prices

$2.73
*  
0.10
3.53%
Get MGEN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MGEN now
Exchange:NASDAQ
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 2.82 2.86 2.72 2.73 170,948
04/17/2019 2.97 2.97 2.73 2.83 215,227
04/16/2019 3 3.05 2.84 2.9 215,109
04/15/2019 2.96 3 2.8 2.97 229,838
04/12/2019 3.04 3.11 2.88 2.96 118,132
04/11/2019 3.09 3.09 2.92 3 136,545
04/10/2019 3.11 3.15 3 3.06 82,149
04/09/2019 3.12 3.19 3.02 3.08 160,427
04/08/2019 3.12 3.22 3.04 3.13 173,029
04/05/2019 3.17 3.26 3.03 3.12 157,259
04/04/2019 3 3.19 2.96 3.16 132,818
04/03/2019 2.95 3.1 2.93 2.99 186,916
04/02/2019 2.88 2.98 2.83 2.93 155,262
04/01/2019 2.8 2.91 2.73 2.87 164,548
03/29/2019 2.83 2.94 2.77 2.79 124,592
03/28/2019 2.88 2.9027 2.76 2.81 100,636
03/27/2019 2.8 2.92 2.67 2.87 440,259
03/26/2019 2.99 3.09 2.81 2.82 211,558
03/25/2019 3.11 3.24 2.93 2.98 223,124
03/22/2019 3.42 3.47 3 3.18 492,796
03/21/2019 3.48 3.8 3.4 3.49 392,955
03/20/2019 3.34 3.47 3.11 3.41 371,375
03/19/2019 2.9 3.49 2.8607 3.32 597,990
03/18/2019 2.8 3.025 2.7681 2.85 358,136
03/15/2019 2.75 2.89 2.69 2.8 302,580
03/14/2019 2.79 2.82 2.61 2.72 382,073
03/13/2019 2.57 2.71 2.57 2.65 190,569
03/12/2019 2.46 2.61 2.45 2.56 102,809
03/11/2019 2.35 2.52 2.3115 2.45 202,028
03/08/2019 2.37 2.4032 2.2804 2.32 152,562
03/07/2019 2.4 2.5113 2.31 2.38 170,619
03/06/2019 2.59 2.59 2.39 2.4 179,663
03/05/2019 2.61 2.67 2.56 2.59 68,039
03/04/2019 2.72 2.77 2.59 2.61 120,499
03/01/2019 2.81 2.85 2.68 2.69 225,157
02/28/2019 2.96 2.96 2.76 2.8 111,863
02/27/2019 2.97 2.97 2.9 2.92 37,167
02/26/2019 2.97 3.01 2.85 2.97 50,248
02/25/2019 2.92 3.01 2.92 2.97 125,078
02/22/2019 2.92 2.92 2.6 2.9 516,263
02/21/2019 2.85 2.92 2.85 2.89 56,311
02/20/2019 2.88 2.9 2.85 2.87 43,482
02/19/2019 2.94 3.01 2.85 2.89 93,877
02/15/2019 2.95 3.05 2.93 2.95 108,580
02/14/2019 3.03 3.0691 2.91 2.91 65,646
02/13/2019 3.05 3.12 2.96 3.03 69,108
02/12/2019 2.94 3.06 2.93 3.03 94,861
02/11/2019 2.87 2.94 2.86 2.94 56,317
02/08/2019 2.9 2.935 2.83 2.89 104,042
02/07/2019 2.87 2.98 2.81 2.97 115,010
02/06/2019 2.88 2.96 2.85 2.96 59,055
02/05/2019 2.97 3.02 2.83 2.88 139,696
02/04/2019 2.95 3.035 2.9 2.96 87,207
02/01/2019 2.87 3.02 2.86 2.95 142,406
01/31/2019 2.88 2.96 2.8062 2.86 192,784
01/30/2019 2.79 2.91 2.7146 2.88 355,647
01/29/2019 2.81 2.816 2.73 2.77 143,625
01/28/2019 2.83 2.9155 2.75 2.81 210,561
01/25/2019 3.14 3.14 2.71 2.85 538,070
01/24/2019 3.04 3.12 2.99 3.1 110,663
01/23/2019 3.01 3.07 2.98 3.04 91,473
01/22/2019 3 3.17 2.92 3 253,438
01/18/2019 3.17 3.2143 2.93 3.02 305,575
*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?



Smart Portfolio