Quantcast
MTGEP

Historical Stock Prices

$25.74
*  
0.0881
0.34%
Get MTGEP Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading MTGEP now
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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-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.
08/17/2018 25.7214 25.75 25.68 25.74 6,847
08/16/2018 25.79 25.8281 25.7 25.8281 2,165
08/15/2018 25.6 25.6 25.6 25.6 1,700
08/14/2018 25.6038 25.7002 25.6 25.7002 1,600
08/13/2018 25.71 25.775 25.69 25.7319 1,443
08/10/2018 25.65 25.88 25.65 25.8789 951
08/09/2018 25.74 25.7634 25.71 25.71 7,833
08/08/2018 25.72 25.8686 25.72 25.8686 700
08/07/2018 25.82 25.86 25.7138 25.86 3,550
08/06/2018 25.7299 25.79 25.7299 25.79 3,906
08/03/2018 25.6801 25.705 25.6801 25.705 350
08/02/2018 25.72 25.73 25.615 25.615 800
08/01/2018 25.66 25.6704 25.6 25.6001 2,400
07/31/2018 25.7 25.74 25.66 25.7394 2,200
07/30/2018 25.6748 25.683 25.65 25.683 650
07/27/2018 25.7199 25.7199 25.7199 25.7199 00
07/26/2018 25.51 25.7199 25.51 25.7199 1,864
07/25/2018 25.72 25.73 25.72 25.73 825
07/24/2018 25.69 25.7299 25.44 25.72 10,850
07/23/2018 25.69 25.69 25.69 25.69 100
07/20/2018 25.83 25.83 25.69 25.7271 1,924
07/19/2018 25.693 25.7162 25.67 25.7162 820
07/18/2018 25.72 25.72 25.661 25.72 1,350
07/17/2018 25.712 25.74 25.71 25.72 12,676
07/16/2018 25.72 25.72 25.706 25.71 692
07/13/2018 25.7527 25.76 25.72 25.72 42,509
07/12/2018 25.8146 25.8264 25.8136 25.8264 740
07/11/2018 25.78 25.78 25.699 25.75 13,748
07/10/2018 25.72 25.7897 25.7 25.75 9,743
07/09/2018 25.7952 25.889 25.71 25.8599 2,325
07/06/2018 25.81 25.81 25.81 25.81 00
07/05/2018 25.81 25.81 25.81 25.81 102
07/03/2018 25.8016 25.8016 25.8016 25.8016 00
07/02/2018 25.83 25.83 25.8 25.8016 1,158
06/29/2018 26.4285 26.4285 25.93 25.93 750
06/28/2018 25.66 25.73 25.65 25.73 2,800
06/27/2018 26.49 26.49 26.225 26.29 3,060
06/26/2018 26.49 26.49 26.49 26.49 246
06/25/2018 26.49 26.49 26.12 26.12 2,212
06/22/2018 26.33 26.435 26.33 26.3701 2,206
06/21/2018 26.23 26.33 26.23 26.33 1,450
06/20/2018 26.23 26.24 26.2039 26.2039 1,508
06/19/2018 26.15 26.15 26.15 26.15 1,500
06/18/2018 26.2 26.2 26.155 26.1999 1,077
06/15/2018 26.1001 26.1001 26.1 26.1 1,700
06/14/2018 26.0688 26.2 26.0688 26.2 300
06/13/2018 26.239 26.239 26.03 26.1622 2,820
06/12/2018 26.1652 26.166 26.131 26.1654 1,498
06/11/2018 26.2 26.2388 26.195 26.195 854
06/08/2018 26.1 26.1799 26.09 26.14 2,823
06/07/2018 26.0991 26.0991 26.0949 26.0949 522
06/06/2018 26.0001 26.09 26.0001 26.09 4,400
06/05/2018 26.079 26.15 26.079 26.15 625
06/04/2018 26.05 26.17 26.0073 26.109 2,157
06/01/2018 25.994 25.994 25.994 25.994 00
05/31/2018 25.98 26.005 25.9695 25.994 1,500
05/30/2018 25.8739 25.875 25.8739 25.875 977
05/29/2018 25.9835 25.9835 25.9835 25.9835 100
05/25/2018 25.95 25.95 25.95 25.95 00
05/24/2018 25.8426 25.95 25.8426 25.95 805
05/23/2018 25.84 25.84 25.8165 25.83 3,601
05/22/2018 25.8432 25.86 25.79 25.8 3,485
05/21/2018 25.8593 26.25 25.84 25.9052 6,250
05/18/2018 25.795 25.795 25.795 25.795 00
05/17/2018 25.8006 25.8006 25.7799 25.795 2,236
*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