Quantcast
MGNX

MacroGenics, Inc. Common Stock Historical Stock Prices

$19.43
*  
0.54
2.86%
Get MGNX Alerts
*Delayed - data as of Mar. 20, 2019 15:13 ET  -  Find a broker to begin trading MGNX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MGNX 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
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 19-DEC-2018 TO 19-MAR-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.
15:13 18.91 19.68 18.64 19.43 318,623
03/19/2019 19.08 19.12 18.62 18.89 757,718
03/18/2019 19.17 19.38 18.97 19.08 660,667
03/15/2019 19.32 19.4 18.88 19.13 2,748,841
03/14/2019 20.25 20.79 19.24 19.25 480,259
03/13/2019 19.73 20.3 19.28 20.18 3,458,526
03/12/2019 19.75 19.83 19.37 19.64 309,234
03/11/2019 19.27 19.92 19.27 19.76 836,592
03/08/2019 18.94 19.7799 18.94 19.33 514,359
03/07/2019 19.15 19.37 18.61 19.07 995,364
03/06/2019 20.16 20.17 19.03 19.23 1,259,444
03/05/2019 20.21 20.89 19.96 20.09 698,059
03/04/2019 20.75 20.95 19.22 20.25 1,077,209
03/01/2019 20.2 20.7 19.93 20.47 725,896
02/28/2019 21.12 21.135 19.78 20 1,623,707
02/27/2019 20.65 21.19 19.63 21.13 1,259,991
02/26/2019 21.62 21.62 20.68 20.84 1,319,721
02/25/2019 21.56 22.35 21.48 21.73 1,335,877
02/22/2019 21.88 22 21.15 21.21 1,311,600
02/21/2019 22.22 22.38 21.26 21.88 779,448
02/20/2019 22.06 22.57 21.64 22.23 1,368,163
02/19/2019 21.8 22.27 21.47 22.15 2,348,227
02/15/2019 21.16 22.09 20.7523 21.84 1,384,423
02/14/2019 21.27 21.27 20.47 21.12 1,237,512
02/13/2019 22.36 22.66 21.25 21.29 5,658,692
02/12/2019 21.42 21.7634 20.23 20.99 1,175,840
02/11/2019 22.44 23.26 20.7615 21.37 1,577,624
02/08/2019 22.76 23.3 21.431 22.44 2,241,741
02/07/2019 26.15 26.39 22.86 22.87 3,725,729
02/06/2019 29.37 32.32 24.6 25.6 25,925,750
02/05/2019 11.35 11.74 11.1 11.11 374,127
02/04/2019 10.57 11.85 9.87 11.35 1,565,578
02/01/2019 11.74 11.74 11.21 11.43 397,374
01/31/2019 11.4 11.81 11.37 11.73 341,823
01/30/2019 11.46 11.62 11.04 11.43 456,794
01/29/2019 11.39 12.05 11.1907 11.54 507,971
01/28/2019 11.59 11.61 11.04 11.35 426,180
01/25/2019 11.5 12.49 11.02 11.7 1,530,565
01/24/2019 11.32 11.505 11 11.44 375,547
01/23/2019 11.5 12.0399 11.315 11.4 669,498
01/22/2019 12.22 12.28 11.16 11.53 725,186
01/18/2019 12.58 12.79 12.19 12.31 296,546
01/17/2019 12.83 12.93 12.29 12.54 520,894
01/16/2019 13.54 13.79 12.82 12.83 641,607
01/15/2019 13.66 13.76 13.16 13.53 363,885
01/14/2019 14.16 14.22 13.47 13.51 404,910
01/11/2019 13.77 14.6 13.59 14.3 580,883
01/10/2019 13.73 14.07 13.36 13.86 750,545
01/09/2019 14.16 14.32 13.7 13.83 384,760
01/08/2019 14.15 14.28 13.57 14.27 393,253
01/07/2019 13.39 14.12 13.275 14.05 458,667
01/04/2019 12.79 13.34 12.415 13.3 372,516
01/03/2019 12.68 12.91 12.335 12.6 921,420
01/02/2019 12.53 12.67 11.87 12.66 475,528
12/31/2018 12.7 12.872 12.51 12.7 199,126
12/28/2018 12.59 12.89 12.35 12.61 264,221
12/27/2018 12.34 12.71 12.03 12.59 313,314
12/26/2018 11.88 12.56 11.88 12.5 336,356
12/24/2018 11.73 12.05 11.645 11.75 133,437
12/21/2018 12.56 12.56 11.49 11.79 754,735
12/20/2018 12.87 12.87 12.3 12.48 261,133
12/19/2018 13.28 13.57 12.42 12.78 433,369
*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