Indicators

Macrogenics (NQ: MGNX )

4.550 -0.080 (-1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	34.54	35.67	34.15	34.57	168,711	-0.05(-0.14%)
Feb 26, 2015	34.11	34.84	34.00	34.62	296,587	+0.32(+0.93%)
Feb 25, 2015	34.44	34.83	33.61	34.30	165,716	-0.21(-0.61%)
Feb 24, 2015	35.05	35.52	34.27	34.51	189,395	-0.62(-1.76%)
Feb 23, 2015	35.64	35.65	34.54	35.13	270,824	-0.73(-2.04%)
Feb 20, 2015	36.01	36.93	35.58	35.86	616,687	-0.05(-0.14%)
Feb 19, 2015	35.83	36.06	35.59	35.91	302,824	-0.02(-0.06%)
Feb 18, 2015	36.32	36.70	35.18	35.93	343,109	-0.62(-1.70%)
Feb 17, 2015	34.20	36.75	33.83	36.55	640,124	+2.46(+7.22%)
Feb 13, 2015	34.00	34.09	34.09	34.09	383,600	+0.11(+0.31%)
Feb 12, 2015	33.49	34.24	32.91	33.98	140,625	+0.80(+2.43%)
Feb 11, 2015	33.27	34.25	32.64	33.18	143,115	-0.21(-0.63%)
Feb 10, 2015	32.72	33.73	32.35	33.39	272,068	+1.14(+3.53%)
Feb 09, 2015	32.99	33.12	31.94	32.25	252,535	-0.88(-2.66%)
Feb 06, 2015	33.45	34.24	32.85	33.13	209,647	-0.36(-1.07%)
Feb 05, 2015	31.61	33.66	31.14	33.49	208,720	+2.13(+6.79%)
Feb 04, 2015	31.07	31.73	30.35	31.36	146,097	-0.01(-0.03%)
Feb 03, 2015	31.77	32.03	30.23	31.37	193,558	-0.32(-1.01%)

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.