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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 01, 2016 | $26.89 | $27.52 | $26.59 | $27.19 | 305 400 |
| Jun 30, 2016 | $26.95 | $27.57 | $26.34 | $26.99 | 567 200 |
| Jun 29, 2016 | $26.46 | $27.24 | $25.64 | $26.91 | 330 600 |
| Jun 28, 2016 | $23.67 | $27.00 | $23.53 | $25.86 | 422 500 |
| Jun 27, 2016 | $23.99 | $24.91 | $22.39 | $23.05 | 356 700 |
| Jun 24, 2016 | $24.80 | $25.60 | $24.07 | $24.13 | 346 700 |
| Jun 23, 2016 | $24.79 | $26.55 | $24.41 | $26.39 | 296 100 |
| Jun 22, 2016 | $24.27 | $25.90 | $23.92 | $24.39 | 203 900 |
| Jun 21, 2016 | $24.64 | $24.72 | $23.57 | $24.29 | 192 300 |
| Jun 20, 2016 | $24.85 | $25.01 | $24.03 | $24.54 | 247 600 |
| Jun 17, 2016 | $25.55 | $25.74 | $24.03 | $24.35 | 539 300 |
| Jun 16, 2016 | $25.37 | $25.60 | $24.78 | $25.48 | 258 590 |
| Jun 15, 2016 | $25.58 | $26.22 | $25.03 | $25.58 | 297 560 |
| Jun 14, 2016 | $26.31 | $26.78 | $24.91 | $25.31 | 302 733 |
| Jun 13, 2016 | $25.84 | $26.83 | $25.67 | $26.36 | 365 552 |
| Jun 10, 2016 | $26.83 | $26.93 | $25.99 | $26.16 | 222 704 |
| Jun 09, 2016 | $27.18 | $27.51 | $26.86 | $27.28 | 291 364 |
| Jun 08, 2016 | $27.95 | $28.09 | $27.17 | $27.50 | 223 275 |
| Jun 07, 2016 | $27.91 | $28.33 | $27.43 | $27.85 | 275 492 |
| Jun 06, 2016 | $26.47 | $28.37 | $25.96 | $28.20 | 285 419 |
| Jun 03, 2016 | $27.30 | $27.30 | $26.16 | $26.38 | 305 362 |
| Jun 02, 2016 | $25.88 | $27.47 | $25.73 | $27.44 | 261 482 |
| Jun 01, 2016 | $25.44 | $26.39 | $25.12 | $25.94 | 241 231 |
| May 31, 2016 | $24.75 | $25.90 | $24.61 | $25.56 | 278 580 |
| May 27, 2016 | $23.97 | $25.30 | $23.81 | $24.50 | 233 197 |
