Quantcast

MagneGas Corporation Common Stock Historical Stock Prices

MNGA 
$0.2884
*  
0.0354
13.99%
Get MNGA Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading MNGA now
Exchange:NASDAQ
Industry: Technology
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 16-JUL-2018 TO 16-OCT-2018

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.
16:00 0.3026 0.318 0.273 0.2884 30,886,743
10/16/2018 0.26 0.275 0.24 0.253 15,990,440
10/15/2018 0.2977 0.315 0.27 0.2771 16,870,810
10/12/2018 0.3098 0.323 0.28 0.2877 18,896,670
10/11/2018 0.2548 0.3291 0.23 0.266 58,042,630
10/10/2018 0.414 0.4214 0.3537 0.3654 17,399,710
10/09/2018 0.42 0.48 0.3818 0.3948 49,346,260
10/08/2018 0.315 0.385 0.2999 0.3848 23,891,200
10/05/2018 0.38 0.389 0.2801 0.325 27,326,320
10/04/2018 0.4501 0.48 0.33 0.3602 46,851,180
10/03/2018 0.65 0.68 0.3333 0.425 162,752,300
10/02/2018 0.1941 0.2569 0.1845 0.2434 70,591,340
10/01/2018 0.1603 0.203 0.1519 0.175 26,312,920
09/28/2018 0.153 0.175 0.145 0.15 10,546,230
09/27/2018 0.1495 0.1548 0.141 0.1462 6,453,620
09/26/2018 0.1485 0.15 0.135 0.1437 4,934,370
09/25/2018 0.168 0.169 0.143 0.1453 8,583,811
09/24/2018 0.1429 0.1623 0.14 0.1539 6,392,027
09/21/2018 0.1447 0.149 0.14 0.1429 3,500,647
09/20/2018 0.15 0.1501 0.139 0.1424 2,955,259
09/19/2018 0.145 0.154 0.142 0.1453 2,404,947
09/18/2018 0.1549 0.156 0.131 0.141 3,167,295
09/17/2018 0.165 0.1665 0.15 0.1532 1,937,748
09/14/2018 0.167 0.167 0.15 0.157 3,501,029
09/13/2018 0.175 0.1932 0.165 0.1694 10,925,600
09/12/2018 0.18 0.184 0.165 0.1655 2,188,626
09/11/2018 0.1858 0.1858 0.172 0.175 1,491,176
09/10/2018 0.191 0.191 0.1821 0.186 1,930,451
09/07/2018 0.194 0.194 0.19 0.19 939,920
09/06/2018 0.2001 0.2043 0.19 0.1922 1,294,434
09/05/2018 0.2005 0.21 0.2 0.2001 1,001,798
09/04/2018 0.21 0.2185 0.2 0.2044 2,521,107
08/31/2018 0.1971 0.21 0.19 0.2 3,955,201
08/30/2018 0.233 0.238 0.2185 0.2271 1,305,105
08/29/2018 0.22 0.2499 0.22 0.2319 4,265,801
08/28/2018 0.2175 0.2249 0.2175 0.2176 964,230
08/27/2018 0.2246 0.2246 0.216 0.2192 796,732
08/24/2018 0.2115 0.2299 0.2115 0.2216 978,765
08/23/2018 0.225 0.24 0.2211 0.2218 1,102,360
08/22/2018 0.22 0.2299 0.215 0.2268 1,419,791
08/21/2018 0.22 0.229 0.215 0.2209 609,698
08/20/2018 0.2316 0.24 0.21 0.2297 2,115,746
08/17/2018 0.231 0.245 0.2235 0.2288 876,927
08/16/2018 0.225 0.25 0.225 0.23 1,393,184
08/15/2018 0.26 0.26 0.2111 0.2243 2,725,729
08/14/2018 0.29 0.291 0.261 0.277 2,660,677
08/13/2018 0.2928 0.315 0.275 0.2946 4,313,176
08/10/2018 0.262 0.28 0.251 0.2677 1,856,169
08/09/2018 0.2502 0.2607 0.25 0.2554 589,255
08/08/2018 0.255 0.255 0.245 0.2549 471,862
08/07/2018 0.265 0.265 0.251 0.2523 385,941
08/06/2018 0.259 0.265 0.2467 0.2512 849,112
08/03/2018 0.2623 0.2623 0.245 0.2467 490,303
08/02/2018 0.2662 0.279 0.2447 0.25 1,166,631
08/01/2018 0.27 0.28 0.265 0.2661 1,074,494
07/31/2018 0.255 0.279 0.244 0.261 1,779,720
07/30/2018 0.248 0.26 0.2312 0.243 1,400,357
07/27/2018 0.2688 0.27 0.24 0.248 1,877,338
07/26/2018 0.274 0.28 0.261 0.2674 1,332,563
07/25/2018 0.27 0.2985 0.26 0.278 1,262,435
07/24/2018 0.27 0.28 0.26 0.2658 1,321,787
07/23/2018 0.2899 0.2899 0.264 0.2706 1,667,361
07/20/2018 0.29 0.2956 0.2779 0.28 1,598,165
07/19/2018 0.295 0.31 0.284 0.2875 1,457,529
07/18/2018 0.3 0.3087 0.282 0.2929 1,718,777
07/17/2018 0.3 0.3004 0.2855 0.297 1,615,305
07/16/2018 0.3201 0.3249 0.2802 0.3025 3,435,486
*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