NASDAQ:MGNX
MacroGenics Stock Price (Quote)
$16.05
-0.320 (-1.95%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 MGNX stock ended at $16.05. This is 1.95% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.80% from a day low at $15.62 to a day high of $16.37. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $19.83 | $20.38 | $19.70 | $20.07 | 290 569 |
| Dec 28, 2016 | $19.45 | $20.12 | $19.14 | $19.81 | 279 892 |
| Dec 27, 2016 | $19.71 | $20.18 | $19.22 | $19.40 | 197 789 |
| Dec 23, 2016 | $18.43 | $19.65 | $18.43 | $19.57 | 448 524 |
| Dec 22, 2016 | $18.97 | $18.97 | $18.22 | $18.36 | 377 367 |
| Dec 21, 2016 | $19.80 | $19.92 | $18.82 | $18.91 | 239 092 |
| Dec 20, 2016 | $20.47 | $20.92 | $19.70 | $19.90 | 222 780 |
| Dec 19, 2016 | $20.10 | $20.69 | $19.65 | $19.81 | 249 260 |
| Dec 16, 2016 | $19.68 | $20.75 | $19.56 | $20.26 | 559 144 |
| Dec 15, 2016 | $20.05 | $20.10 | $19.22 | $19.65 | 810 274 |
| Dec 14, 2016 | $23.18 | $23.47 | $19.67 | $19.81 | 1 226 284 |
| Dec 13, 2016 | $25.78 | $26.12 | $23.34 | $23.42 | 498 034 |
| Dec 12, 2016 | $26.80 | $27.00 | $25.36 | $25.46 | 292 284 |
| Dec 09, 2016 | $27.60 | $28.48 | $26.94 | $27.15 | 219 618 |
| Dec 08, 2016 | $26.33 | $27.28 | $25.14 | $27.22 | 224 198 |
| Dec 07, 2016 | $27.79 | $28.48 | $25.95 | $26.47 | 204 523 |
| Dec 06, 2016 | $27.16 | $28.35 | $26.43 | $28.24 | 268 122 |
| Dec 05, 2016 | $26.71 | $27.77 | $25.94 | $27.08 | 272 754 |
| Dec 02, 2016 | $24.22 | $26.75 | $23.85 | $26.27 | 273 823 |
| Dec 01, 2016 | $26.07 | $26.24 | $24.07 | $24.31 | 262 489 |
| Nov 30, 2016 | $27.64 | $28.05 | $25.75 | $25.93 | 197 278 |
| Nov 29, 2016 | $27.49 | $27.83 | $26.76 | $27.48 | 147 534 |
| Nov 28, 2016 | $27.99 | $27.99 | $26.46 | $27.31 | 233 404 |
| Nov 25, 2016 | $28.00 | $28.90 | $26.97 | $28.13 | 105 601 |
| Nov 23, 2016 | $26.48 | $28.07 | $25.98 | $27.91 | 394 583 |
