MGT CAPITAL INVTS Historical Stock Price

Below is the stock price history for Mgt Capital Invts MGT. Data is recorded each day for the historical open, high, low, close and volume. The Mgt Capital Invts stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mgt Capital Invts Historical Stock Price

DateOpenHighLowCloseVolume
2016-10-19 2.30 2.435 2.155 2.3799 97,217
2016-10-18 2.35 2.42 2.25 2.30 45,883
2016-10-17 2.40 2.40 2.27 2.315 48,100
2016-10-14 2.46 2.82 2.38 2.38 848,292
2016-10-13 2.11 2.225 2.01 2.105 53,985
2016-10-12 2.36 2.43 2.11 2.21 207,485
2016-10-11 1.77 2.56 1.66 2.56 263,013
2016-10-10 1.44 1.91 1.42 1.79 123,479
2016-10-07 1.74 1.74 1.46 1.495 77,825
2016-10-06 1.91 1.92 1.64 1.765 124,672
2016-10-05 1.96 1.9699 1.94 1.95 15,057
2016-10-04 2.05 2.05 1.92 1.935 47,793
2016-10-03 2.07 2.07 2.02 2.025 7,326
2016-09-30 2.07 2.08 2.025 2.025 27,276
2016-09-29 2.07 2.09 2.01 2.075 15,033
2016-09-28 2.15 2.15 2.05 2.05 6,983
2016-09-27 2.10 2.115 2.04 2.10 33,041
2016-09-26 2.06 2.11 1.97 2.03 74,336
2016-09-23 2.07 2.11 1.99 2.03 83,314
2016-09-22 2.30 2.39 2.17 2.18 173,297
2016-09-21 1.8201 2.52 1.8201 2.34 273,133
2016-09-20 2.15 2.15 1.78 1.875 381,034
2016-09-19 3.03 3.03 2.41 2.465 299,911
2016-09-16 3.25 3.31 3.25 3.26 44,262
2016-09-15 3.34 3.47 3.33 3.45 41,064
2016-09-14 3.50 3.50 3.27 3.35 81,365
2016-09-13 3.50 3.59 3.38 3.47 163,971
2016-09-12 3.26 3.37 3.25 3.2901 58,550
2016-09-09 3.78 3.93 3.335 3.38 183,905
2016-09-08 3.86 4.03 3.69 3.78 283,212

» More Mgt Capital Invts Stock Price History

To see other companies like Mgt Capital Invts (MGT), view our stock market today for news, and other data.