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

Mawson Infrastructure Group Inc (NQ: MIGI )

1.330 +0.130 (+10.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 1.880 2.030 1.800 1.830 145,848 +0.03(+1.67%)
Jul 28, 2023 1.730 1.920 1.660 1.800 243,754 +0.04(+2.27%)
Jul 27, 2023 1.900 2.010 1.720 1.760 149,937 -0.14(-7.37%)
Jul 26, 2023 1.860 1.980 1.620 1.900 73,952 +0.06(+3.26%)
Jul 25, 2023 1.970 2.080 1.810 1.840 80,919 -0.15(-7.54%)
Jul 24, 2023 2.070 2.200 1.883 1.990 154,820 -0.13(-6.13%)
Jul 21, 2023 2.330 2.340 2.110 2.120 91,164 -0.27(-11.30%)
Jul 20, 2023 2.460 2.488 2.320 2.390 115,440 -0.06(-2.45%)
Jul 19, 2023 2.450 2.676 2.110 2.450 169,051 +0.06(+2.51%)
Jul 18, 2023 2.530 2.630 2.310 2.390 74,541 -0.18(-7.00%)
Jul 17, 2023 2.400 2.710 2.380 2.570 188,544 +0.05(+1.98%)
Jul 14, 2023 3.140 3.140 2.355 2.520 217,225 -0.54(-17.65%)
Jul 13, 2023 2.800 3.140 2.600 3.060 285,568 +0.20(+6.99%)
Jul 12, 2023 2.820 3.000 2.710 2.860 181,021 +0.04(+1.42%)
Jul 11, 2023 2.640 2.950 2.640 2.820 347,590 +0.23(+8.88%)
Jul 10, 2023 2.320 2.670 2.190 2.590 228,473 +0.33(+14.60%)
Jul 07, 2023 2.080 2.300 2.020 2.260 154,341 +0.15(+7.11%)
Jul 06, 2023 2.120 2.130 2.000 2.110 89,035 +0.07(+3.43%)
Jul 05, 2023 2.040 2.200 1.980 2.040 49,627 +0.10(+5.15%)
Jul 03, 2023 1.870 2.120 1.860 1.940 96,732 +0.05(+2.65%)
Jun 30, 2023 1.900 2.000 1.850 1.890 49,713 +0.00(+0.00%)
Jun 29, 2023 2.100 2.150 1.860 1.890 155,295 -0.19(-9.13%)
Jun 28, 2023 2.200 2.219 2.000 2.080 71,542 -0.10(-4.59%)
Jun 27, 2023 2.300 2.400 2.120 2.180 64,371 -0.18(-7.63%)
Jun 26, 2023 2.490 2.510 2.290 2.360 47,240 -0.20(-7.81%)
Jun 23, 2023 2.540 2.560 2.360 2.560 74,034 +0.10(+4.07%)
Jun 22, 2023 2.510 2.550 2.298 2.460 41,570 -0.12(-4.65%)
Jun 21, 2023 2.490 2.630 2.370 2.580 104,260 +0.13(+5.31%)
Jun 20, 2023 2.450 2.470 2.310 2.450 66,966 -0.01(-0.41%)
Jun 16, 2023 2.360 2.470 2.317 2.460 29,472 -0.01(-0.40%)
Jun 15, 2023 2.500 2.550 2.310 2.470 51,249 -0.08(-3.14%)
Jun 14, 2023 2.780 2.780 2.460 2.550 62,127 -0.16(-5.90%)
Jun 13, 2023 2.750 2.878 2.600 2.710 40,313 -0.05(-1.81%)
Jun 12, 2023 2.810 2.830 2.590 2.760 12,000 +0.00(+0.00%)
Jun 09, 2023 2.820 2.830 2.600 2.760 16,806 +0.06(+2.22%)
Jun 08, 2023 2.790 2.817 2.620 2.700 17,819 -0.08(-2.88%)
Jun 07, 2023 2.710 2.827 2.644 2.780 11,452 +0.01(+0.36%)
Jun 06, 2023 2.630 2.820 2.590 2.770 14,634 +0.14(+5.32%)
Jun 05, 2023 2.750 2.820 2.560 2.630 11,207 -0.05(-2.03%)
Jun 02, 2023 2.690 2.770 2.610 2.684 25,104 +0.08(+3.25%)
Jun 01, 2023 2.630 2.810 2.446 2.600 16,034 +0.00(+0.08%)
May 31, 2023 2.550 2.617 2.480 2.598 17,879 +0.10(+4.00%)
May 30, 2023 2.400 2.578 2.400 2.498 17,002 +0.14(+5.85%)
May 26, 2023 2.450 2.610 2.300 2.360 60,367 -0.09(-3.67%)
May 25, 2023 2.700 2.750 2.450 2.450 33,148 -0.23(-8.58%)
May 24, 2023 2.600 2.700 2.600 2.680 16,067 -0.03(-1.11%)
May 23, 2023 2.810 2.810 2.648 2.710 26,326 +0.00(+0.00%)
May 22, 2023 2.410 2.854 2.410 2.710 35,841 +0.27(+11.07%)
May 19, 2023 2.710 2.760 2.350 2.440 106,959 -0.20(-7.58%)
May 18, 2023 2.710 2.790 2.550 2.640 57,555 -0.16(-5.71%)
May 17, 2023 2.750 2.870 2.400 2.800 71,726 +0.03(+1.08%)
May 16, 2023 2.770 2.940 2.700 2.770 38,012 -0.14(-4.81%)
May 15, 2023 2.890 2.920 2.780 2.910 27,637 -0.02(-0.68%)
May 12, 2023 2.890 2.970 2.760 2.930 33,407 -0.05(-1.68%)
May 11, 2023 2.980 2.980 2.735 2.980 36,678 +0.04(+1.36%)
May 10, 2023 2.920 2.980 2.861 2.940 48,770 +0.14(+5.00%)
May 09, 2023 2.770 2.890 2.750 2.800 46,520 +0.05(+1.82%)
May 08, 2023 2.880 2.880 2.710 2.750 84,751 -0.13(-4.51%)
May 05, 2023 2.920 3.040 2.865 2.880 81,602 -0.09(-3.03%)
May 04, 2023 2.730 2.990 2.700 2.970 79,635 -0.26(-8.05%)
May 03, 2023 3.000 3.360 2.950 3.230 30,858 +0.24(+8.03%)
May 02, 2023 2.930 3.073 2.800 2.990 33,446 +0.01(+0.34%)
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.