Quantcast
MTGEP

Historical Stock Prices

$25.5407
*  
0.1101
0.43%
Get MTGEP Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2018 TO 20-APR-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.
04/20/2018 25.6 25.6 25.5407 25.5407 10,100
04/19/2018 25.55 25.6508 25.55 25.6508 838
04/18/2018 25.72 25.74 25.6 25.6 1,452
04/17/2018 25.836 25.9863 25.728 25.728 1,176
04/16/2018 25.731 25.8789 25.6584 25.6584 987
04/13/2018 25.73 25.939 25.45 25.939 1,580
04/12/2018 25.822 25.918 25.822 25.918 233
04/11/2018 25.8914 25.9683 25.8914 25.9683 200
04/10/2018 25.6 25.6 25.6 25.6 600
04/09/2018 25.72 25.75 25.72 25.75 600
04/06/2018 25.5 25.9899 25.5 25.76 5,390
04/05/2018 25.37 25.5894 25.37 25.5 3,200
04/04/2018 25.23 25.7503 25.23 25.6264 2,240
04/03/2018 25.7883 25.7883 25.7471 25.75 720
04/02/2018 26 26 25.8118 25.8118 759
03/29/2018 26.05 26.13 25.786 25.786 6,500
03/28/2018 25.4435 25.6638 25.3 25.6638 7,350
03/27/2018 26.27 26.27 26.053 26.1485 1,981
03/26/2018 25.85 25.85 25.85 25.85 00
03/23/2018 25.625 25.8501 25.59 25.85 12,510
03/22/2018 25.75 25.75 25.42 25.59 4,199
03/21/2018 25.57 25.57 25.56 25.56 620
03/20/2018 25.6899 25.6899 25.6899 25.6899 00
03/19/2018 25.7199 25.7199 25.6894 25.6899 490
03/16/2018 25.5725 25.66 25.5522 25.6407 2,871
03/15/2018 25.5 25.57 25.5 25.57 1,063
03/14/2018 25.5 25.5 25.5 25.5 00
03/13/2018 25.4 25.51 25.4 25.5 3,550
03/12/2018 25.46 25.46 25.4 25.4 6,012
03/09/2018 25.42 25.474 25.42 25.42 7,600
03/08/2018 25.5 25.5 25.4 25.41 6,180
03/07/2018 25.537 25.537 25.537 25.537 1,000
03/06/2018 25.45 25.5894 25.44 25.5894 1,696
03/05/2018 25.6456 25.6456 25.45 25.45 3,500
03/02/2018 25.5654 25.5654 25.45 25.509 4,957
03/01/2018 25.6419 25.6419 25.6 25.6 1,435
02/28/2018 25.8812 25.8812 25.8812 25.8812 00
02/27/2018 25.8 25.8812 25.8 25.8812 1,350
02/26/2018 25.6765 25.89 25.6561 25.8286 5,092
02/23/2018 25.7747 25.8999 25.7747 25.8999 650
02/22/2018 25.58 25.65 25.56 25.56 500
02/21/2018 25.6647 25.6647 25.5 25.51 2,550
02/20/2018 25.8824 25.8824 25.6476 25.677 1,100
02/16/2018 25.801 26.07 25.801 26.07 500
02/15/2018 25.745 25.7533 25.51 25.51 3,700
02/14/2018 25.8296 25.8296 25.65 25.75 1,105
02/13/2018 25.63 25.6512 25.6 25.6512 1,588
02/12/2018 25.9 25.9 25.5399 25.5857 1,674
02/09/2018 25.8001 25.905 25.8 25.8091 6,055
02/08/2018 25.85 25.85 25.7999 25.7999 200
02/07/2018 25.79 26.11 25.6275 25.96 4,568
02/06/2018 25.5 25.79 25.5 25.79 4,425
02/05/2018 25.42 25.52 25.42 25.52 1,484
02/02/2018 25.45 25.5266 25.41 25.42 5,850
02/01/2018 25.5041 25.5041 25.5041 25.5041 300
01/31/2018 25.5 25.5001 25.5 25.5001 500
01/30/2018 25.5 25.5284 25.45 25.4501 11,300
01/29/2018 25.5 25.52 25.5 25.52 4,264
01/26/2018 25.5699 25.57 25.535 25.57 1,280
01/25/2018 25.58 25.58 25.5 25.5501 1,792
01/24/2018 25.8 25.8251 25.59 25.59 6,448
01/23/2018 25.56 25.7879 25.56 25.7879 825
01/22/2018 25.7 25.77 25.7 25.725 1,484
*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