Quantcast

MagneGas Corporation Common Stock Historical Stock Prices

MNGA 
$0.227
*  
0.05
18.05%
Get MNGA Alerts
*Delayed - data as of Aug. 15, 2018 13:02 ET  -  Find a broker to begin trading MNGA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MNGA 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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-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.
13:02 0.26 0.26 0.2111 0.227 1,706,320
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
07/13/2018 0.33 0.334 0.3155 0.3201 2,616,004
07/12/2018 0.3373 0.34 0.315 0.3235 3,867,427
07/11/2018 0.38 0.385 0.3315 0.34 11,922,730
07/10/2018 0.326 0.378 0.317 0.33 3,353,789
07/09/2018 0.35 0.354 0.3111 0.33 2,251,004
07/06/2018 0.3405 0.37 0.33 0.3435 4,275,025
07/05/2018 0.401 0.4099 0.33 0.3477 4,507,375
07/03/2018 0.43 0.49 0.37 0.383 7,021,138
07/02/2018 0.42 0.439 0.34 0.3601 6,195,295
06/29/2018 0.6 0.68 0.3781 0.3987 14,687,540
06/28/2018 0.396 0.9674 0.39 0.5621 33,613,980
06/27/2018 0.3675 0.394 0.3632 0.37 1,400,825
06/26/2018 0.37 0.38 0.3601 0.3667 199,581
06/25/2018 0.38 0.3897 0.365 0.37 236,743
06/22/2018 0.38 0.398 0.365 0.365 274,402
06/21/2018 0.4012 0.408 0.371 0.3899 342,647
06/20/2018 0.4004 0.418 0.3602 0.3838 601,349
06/19/2018 0.43 0.435 0.39 0.4003 1,091,695
06/18/2018 0.395 0.432 0.3525 0.42 2,798,008
06/15/2018 0.4046 0.4046 0.38 0.39 356,702
06/14/2018 0.41 0.42 0.38 0.3956 562,561
06/13/2018 0.45 0.45 0.399 0.4005 1,107,683
06/12/2018 0.43 0.4599 0.41 0.426 557,302
06/11/2018 0.465 0.48 0.4201 0.4251 522,156
06/08/2018 0.48 0.48 0.46 0.465 166,474
06/07/2018 0.46 0.47 0.445 0.465 139,198
06/06/2018 0.454 0.519 0.44 0.46 1,081,118
06/05/2018 0.445 0.47 0.4411 0.4615 151,457
06/04/2018 0.47 0.49 0.445 0.445 783,806
06/01/2018 0.4528 0.4698 0.445 0.4586 140,433
05/31/2018 0.45 0.4653 0.441 0.4503 289,476
05/30/2018 0.445 0.489 0.4316 0.4571 689,420
05/29/2018 0.41 0.47 0.41 0.4316 491,705
05/25/2018 0.53 0.5375 0.46 0.4651 658,704
05/24/2018 0.545 0.55 0.5275 0.5275 212,134
05/23/2018 0.55 0.56 0.523 0.536 192,447
05/22/2018 0.5724 0.62 0.522 0.5352 1,569,075
05/21/2018 0.6 0.62 0.55 0.5803 916,758
05/18/2018 0.63 0.6389 0.6 0.6072 436,264
05/17/2018 0.615 0.633 0.6 0.6212 271,918
05/16/2018 0.6409 0.6409 0.5813 0.6085 669,321
05/15/2018 0.68 0.68 0.64 0.641 264,608
05/14/2018 0.7 0.7 0.645 0.6725 342,562
*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