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

MGT Capital Investments Inc (OP: MGTI )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Apr 30, 2018 1.880 1.930 1.725 1.790 726,044 -0.08(-4.28%)
Apr 27, 2018 1.890 1.970 1.850 1.870 914,612 +0.03(+1.63%)
Apr 26, 2018 1.830 1.940 1.790 1.840 871,059 -0.08(-4.17%)
Apr 25, 2018 1.920 2.020 1.720 1.920 1,776,955 -0.24(-11.11%)
Apr 24, 2018 1.820 2.180 1.810 2.160 1,929,450 +0.42(+24.14%)
Apr 23, 2018 1.710 1.820 1.680 1.740 858,737 +0.08(+4.82%)
Apr 20, 2018 1.620 1.690 1.600 1.660 1,035,544 +0.07(+4.40%)
Apr 19, 2018 1.400 1.590 1.400 1.590 1,360,723 +0.22(+15.64%)
Apr 18, 2018 1.335 1.400 1.330 1.375 466,534 +0.02(+1.85%)
Apr 17, 2018 1.355 1.400 1.310 1.350 508,948 +0.00(+0.00%)
Apr 16, 2018 1.350 1.420 1.260 1.350 601,605 +0.00(+0.00%)
Apr 13, 2018 1.380 1.460 1.260 1.350 1,038,465 +0.02(+1.50%)
Apr 12, 2018 1.120 1.340 1.120 1.330 1,956,286 +0.28(+26.67%)
Apr 11, 2018 1.095 1.120 1.010 1.050 731,528 -0.03(-2.78%)
Apr 10, 2018 1.110 1.220 1.070 1.080 883,836 -0.16(-12.90%)
Apr 09, 2018 1.300 1.340 1.240 1.240 197,842 +0.00(+0.00%)
Apr 06, 2018 1.280 1.340 1.220 1.240 460,776 -0.07(-5.34%)
Apr 05, 2018 1.310 1.390 1.310 1.310 242,006 -0.01(-0.76%)
Apr 04, 2018 1.380 1.390 1.298 1.320 474,145 -0.08(-5.71%)
Apr 03, 2018 1.310 1.440 1.260 1.400 830,720 +0.12(+9.37%)
Apr 02, 2018 1.280 1.350 1.260 1.280 536,639 -0.00(-0.39%)
Mar 29, 2018 1.285 1.285 1.285 0 -0.18(-11.99%)
Mar 28, 2018 1.610 1.610 1.450 1.460 391,950 -0.08(-5.19%)
Mar 27, 2018 1.570 1.630 1.540 1.540 474,903 -0.04(-2.53%)
Mar 26, 2018 1.730 1.750 1.520 1.580 675,392 -0.16(-9.20%)
Mar 23, 2018 1.700 1.760 1.660 1.740 228,781 +0.02(+1.16%)
Mar 22, 2018 1.920 1.920 1.660 1.720 520,353 -0.12(-6.52%)
Mar 21, 2018 1.815 1.990 1.750 1.840 790,920 +0.06(+3.37%)
Mar 20, 2018 1.685 1.790 1.660 1.780 470,472 +0.12(+7.23%)
Mar 19, 2018 1.790 1.800 1.600 1.660 696,679 -0.13(-7.26%)
Mar 16, 2018 1.760 1.815 1.730 1.790 229,561 +0.03(+1.70%)
Mar 15, 2018 1.740 1.770 1.720 1.760 217,926 +0.00(+0.00%)
Mar 14, 2018 1.780 1.820 1.730 1.760 535,757 -0.10(-5.38%)
Mar 13, 2018 1.890 1.920 1.830 1.860 298,012 -0.03(-1.59%)
Mar 12, 2018 1.775 1.950 1.760 1.890 610,702 +0.12(+6.78%)
Mar 09, 2018 1.880 1.920 1.700 1.770 1,299,662 -0.18(-9.23%)
Mar 08, 2018 1.945 2.050 1.910 1.950 587,319 +0.00(+0.00%)
Mar 07, 2018 1.880 1.950 499,177 -0.10(-4.88%)
Mar 06, 2018 2.160 2.170 2.030 2.050 487,310 -0.10(-4.65%)
Mar 05, 2018 1.910 2.180 1.900 2.150 939,692 +0.22(+11.40%)
Mar 02, 2018 1.960 1.960 1.850 1.930 711,633 -0.04(-2.03%)
Mar 01, 2018 1.995 2.000 1.900 1.970 642,746 -0.03(-1.50%)
Feb 28, 2018 2.050 2.100 1.980 2.000 1,092,447 +0.04(+2.04%)
Feb 27, 2018 2.260 2.260 1.930 1.960 1,538,809 -0.30(-13.27%)
Feb 26, 2018 2.280 2.330 2.240 2.260 521,190 +0.02(+0.89%)
Feb 23, 2018 2.230 2.330 2.180 2.240 417,600 +0.00(+0.00%)
Feb 22, 2018 2.280 2.280 2.190 2.240 497,557 -0.04(-1.75%)
Feb 21, 2018 2.325 2.370 2.250 2.280 624,469 -0.09(-3.80%)
Feb 20, 2018 2.560 2.560 2.330 2.370 1,093,209 -0.01(-0.42%)
Feb 16, 2018 2.380 2.380 2.380 0 -0.16(-6.30%)
Feb 15, 2018 2.675 2.750 2.520 2.540 1,049,719 -0.05(-1.93%)
Feb 14, 2018 2.500 2.630 2.420 2.590 1,468,367 +0.21(+8.82%)
Feb 13, 2018 2.510 2.510 2.290 2.380 701,130 -0.13(-5.18%)
Feb 12, 2018 2.650 2.720 2.450 2.510 913,799 -0.14(-5.28%)
Feb 09, 2018 2.920 2.970 2.420 2.650 1,644,988 -0.25(-8.62%)
Feb 08, 2018 3.090 3.210 2.900 2.900 1,068,336 -0.10(-3.33%)
Feb 07, 2018 2.975 3.100 2.970 3.000 1,604,865 +0.22(+7.91%)
Feb 06, 2018 2.250 2.810 2.220 2.780 1,563,425 +0.44(+18.80%)
Feb 05, 2018 2.420 2.470 2.050 2.340 1,640,531 -0.27(-10.34%)
Feb 02, 2018 2.160 2.690 2.030 2.610 2,302,114 +0.37(+16.52%)
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.