Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGT Capital Investments Inc (OP: MGTI )

0.0007 +0.0003 (+75.00%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.700 2.780 2.390 2.560 2,074,690 -0.15(-5.54%)
Jan 30, 2018 3.030 3.030 2.600 2.710 2,283,259 -0.36(-11.73%)
Jan 29, 2018 3.170 3.250 3.030 3.070 1,446,300 -0.18(-5.54%)
Jan 26, 2018 3.410 3.530 3.010 3.250 2,802,602 -0.43(-11.68%)
Jan 25, 2018 3.685 3.800 3.640 3.680 542,037 +0.07(+1.94%)
Jan 24, 2018 3.830 3.850 3.600 3.610 599,147 -0.12(-3.22%)
Jan 23, 2018 3.600 3.800 3.500 3.730 763,504 +0.14(+3.90%)
Jan 22, 2018 3.800 3.890 3.570 3.590 933,409 -0.34(-8.65%)
Jan 19, 2018 4.075 4.100 3.750 3.930 1,465,340 -0.15(-3.73%)
Jan 18, 2018 4.050 4.190 3.990 4.082 1,298,393 +0.12(+3.06%)
Jan 17, 2018 3.440 4.000 3.150 3.961 3,125,379 +0.32(+8.82%)
Jan 16, 2018 3.680 3.980 3.620 3.640 2,037,908 -0.53(-12.81%)
Jan 12, 2018 4.175 4.175 4.175 0 +0.31(+8.10%)
Jan 11, 2018 3.815 3.980 3.660 3.862 1,607,828 -0.12(-2.90%)
Jan 10, 2018 4.295 4.325 3.900 3.978 1,842,790 -0.36(-8.35%)
Jan 09, 2018 4.425 4.640 4.310 4.340 834,911 -0.16(-3.56%)
Jan 08, 2018 4.600 4.740 4.270 4.500 1,357,586 -0.25(-5.26%)
Jan 05, 2018 4.660 4.810 4.520 4.750 1,451,661 +0.33(+7.47%)
Jan 04, 2018 4.700 4.750 4.250 4.420 1,713,674 -0.33(-6.95%)
Jan 03, 2018 5.050 5.180 4.600 4.750 1,276,627 -0.10(-2.06%)
Jan 02, 2018 4.890 5.390 4.480 4.850 2,820,365 +0.09(+1.89%)
Dec 29, 2017 4.760 4.760 4.760 0 +0.23(+5.08%)
Dec 28, 2017 4.550 4.860 4.461 4.530 1,615,180 -0.36(-7.36%)
Dec 27, 2017 5.590 5.700 4.780 4.890 2,724,201 -0.46(-8.51%)
Dec 26, 2017 5.140 5.670 4.910 5.345 4,833,007 +0.46(+9.53%)
Dec 22, 2017 4.120 4.910 3.620 4.880 9,509,835 -0.18(-3.56%)
Dec 21, 2017 6.300 6.300 4.510 5.060 10,594,737 -1.30(-20.44%)
Dec 20, 2017 7.459 8.140 5.920 6.360 10,576,062 -0.74(-10.42%)
Dec 19, 2017 5.850 8.000 5.110 7.100 13,581,522 +1.39(+24.34%)
Dec 18, 2017 4.490 6.200 4.420 5.710 11,743,420 +1.51(+35.95%)
Dec 15, 2017 4.125 4.260 3.900 4.200 4,885,623 +0.39(+10.24%)
Dec 14, 2017 4.070 4.070 3.580 3.810 3,155,465 -0.15(-3.79%)
Dec 13, 2017 4.200 4.490 3.810 3.960 8,284,801 +0.11(+2.86%)
Dec 12, 2017 3.530 4.170 3.500 3.850 8,606,259 +0.58(+17.74%)
Dec 11, 2017 2.835 3.410 2.800 3.270 5,169,232 +0.53(+19.34%)
Dec 08, 2017 2.690 2.800 2.360 2.740 2,059,356 +0.01(+0.37%)
Dec 07, 2017 2.640 2.830 2.610 2.730 3,340,775 +0.27(+10.98%)
Dec 06, 2017 2.260 2.600 2.250 2.460 2,730,321 +0.26(+11.82%)
Dec 05, 2017 2.300 2.350 2.110 2.200 891,952 -0.09(-3.93%)
Dec 04, 2017 2.400 2.400 2.310 2.290 828,911 +0.04(+1.78%)
Dec 01, 2017 2.275 2.320 2.090 2.250 1,034,485 +0.15(+7.14%)
Nov 30, 2017 2.095 2.170 2.010 2.100 1,056,957 -0.13(-5.83%)
Nov 29, 2017 2.720 2.730 2.160 2.230 2,311,091 -0.16(-6.69%)
Nov 28, 2017 2.580 2.640 2.200 2.390 2,030,161 -0.06(-2.44%)
Nov 27, 2017 2.482 3.190 2.390 2.450 6,632,354 +0.21(+9.62%)
Nov 24, 2017 1.700 2.250 1.660 2.235 2,866,172 +0.58(+35.45%)
Nov 22, 2017 1.685 1.720 1.540 1.650 1,101,694 -0.04(-2.37%)
Nov 21, 2017 1.655 1.750 1.630 1.690 854,665 +0.03(+1.81%)
Nov 20, 2017 1.735 1.840 1.640 1.660 1,006,730 -0.01(-0.60%)
Nov 17, 2017 1.720 1.770 1.610 1.670 356,806 -0.05(-2.91%)
Nov 16, 2017 1.740 1.820 1.690 1.720 514,834 -0.02(-1.15%)
Nov 15, 2017 1.720 1.850 1.710 1.740 496,163 +0.04(+2.35%)
Nov 14, 2017 1.710 1.770 1.690 1.700 263,851 -0.01(-0.58%)
Nov 13, 2017 1.790 1.820 1.650 1.710 547,984 -0.11(-6.04%)
Nov 10, 2017 1.970 1.980 1.760 1.820 976,389 -0.19(-9.45%)
Nov 09, 2017 2.045 2.090 1.810 2.010 794,216 -0.04(-1.95%)
Nov 08, 2017 1.705 2.050 1.705 2.050 1,338,005 +0.35(+20.59%)
Nov 07, 2017 1.730 1.750 1.600 1.700 985,745 -0.05(-2.58%)
Nov 06, 2017 1.830 1.900 1.700 1.745 833,005 -0.07(-4.12%)
Nov 03, 2017 1.910 1.950 1.760 1.820 811,593 -0.06(-3.14%)
Nov 02, 2017 1.960 2.050 1.770 1.879 969,433 -0.04(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.