Research Report

Hotstocked.com has a complete research report available for MGT stock. Download MGT report.

Research Report

Get the full report for FREE

Date:	Aug 13, 2009
Price:	Free
Pages:	5
Document Type:	Adobe Acrobat Reader
	Download MGT report

Example preview:

Historical Prices for Mgt Capital Investments, Inc (MGT)

Company

Historical Data for Mgt Capital Investments Inc (MGT)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	0.4001	0.4001	0.4001	0.4001	150	0.0001	0.03%	0.4001
11/19/09	0.39	0.45	0.39	0.40	20,100	-0.01	-2.44%	0.40
11/18/09	0.40	0.42	0.40	0.41	800	0.02	5.13%	0.41
11/17/09	0.45	0.45	0.38	0.39	12,606	-0.02	-4.88%	0.39
11/16/09	0.45	0.46	0.41	0.41	27,389	-0.07	-14.58%	0.41
11/13/09	0.44	0.49	0.4201	0.48	8,864	0.06	14.29%	0.48
11/12/09	0.46	0.46	0.42	0.42	3,890	-0.05	-10.64%	0.42
11/11/09	0.44	0.47	0.42	0.47	22,267	0.01	2.17%	0.47
11/10/09	0.45	0.47	0.45	0.46	3,681	0.01	2.22%	0.46
11/9/09	0.41	0.45	0.36	0.45	27,750	0.0308	7.35%	0.45
11/6/09	0.42	0.42	0.4192	0.4192	940	-0.0008	-0.19%	0.4192
11/5/09	0.42	0.42	0.42	0.42	1,000	0.0199	4.97%	0.42
11/4/09	0.4001	0.4001	0.4001	0.4001	277	0.0001	0.03%	0.4001
11/3/09	0.40	0.40	0.40	0.40	100	-0.0144	-3.47%	0.40
11/2/09	0.42	0.42	0.4144	0.4144	3,235	0.0144	3.60%	0.4144
10/30/09	0.41	0.4101	0.40	0.40	3,200	-0.01	-2.44%	0.40
10/29/09	0.40	0.41	0.39	0.41	5,400	-0.01	-2.38%	0.41
10/28/09	0.42	0.4299	0.42	0.42	34,800	-0.01	-2.33%	0.42
10/27/09	0.45	0.45	0.43	0.43	26,277	-0.03	-6.52%	0.43
10/23/09	0.47	0.48	0.4599	0.46	32,150	-0.02	-4.17%	0.46
10/22/09	0.48	0.49	0.4799	0.48	4,800	-0.02	-4.00%	0.48
10/21/09	0.50	0.50	0.50	0.50	400	-0.02	-3.85%	0.50
10/20/09	0.54	0.55	0.49	0.52	26,092	0.00	0.00%	0.52
10/19/09	0.52	0.5203	0.52	0.52	24,718	0.03	6.12%	0.52
10/16/09	0.52	0.55	0.49	0.49	28,304	-0.01	-2.00%	0.49
10/15/09	0.46	0.55	0.46	0.50	116,700	0.05	11.11%	0.50
10/14/09	0.4592	0.4592	0.45	0.45	7,350	0.01	2.27%	0.45
10/13/09	0.48	0.4803	0.44	0.44	25,600	-0.02	-4.35%	0.44
10/12/09	0.50	0.55	0.46	0.46	38,400	-0.03	-6.12%	0.46
10/9/09	0.50	0.54	0.4801	0.49	28,436	-0.05	-9.26%	0.49
10/8/09	0.49	0.55	0.44	0.54	73,192	0.0603	12.57%	0.54
10/7/09	0.47	0.49	0.4501	0.4797	17,178	0.0096	2.04%	0.4797
10/6/09	0.46	0.49	0.46	0.4701	52,680	-0.0099	-2.06%	0.4701
10/5/09	0.45	0.48	0.44	0.48	19,927	0.0564	13.31%	0.48
10/2/09	0.43	0.43	0.4202	0.4236	500	-0.0264	-5.87%	0.4236
10/1/09	0.48	0.48	0.42	0.45	51,984	-0.03	-6.25%	0.45
9/30/09	0.52	0.52	0.4701	0.48	35,300	0.00	0.00%	0.48
9/29/09	0.4799	0.50	0.46	0.48	17,373	0.04	9.09%	0.48
9/28/09	0.4301	0.46	0.43	0.44	21,189	0.00	0.00%	0.44
9/25/09	0.4899	0.4899	0.42	0.44	12,900	-0.02	-4.35%	0.44
9/24/09	0.45	0.46	0.44	0.46	9,000	0.0105	2.34%	0.46
9/23/09	0.48	0.52	0.4201	0.4495	154,408	-0.1005	-18.27%	0.4495
9/22/09	0.45	0.55	0.4202	0.55	186,080	0.11	25.00%	0.55
9/21/09	0.42	0.4499	0.42	0.44	10,512	0.00	0.00%	0.44
9/18/09	0.42	0.45	0.42	0.44	19,415	0.01	2.33%	0.44
9/17/09	0.55	0.55	0.41	0.43	353,834	-0.12	-21.82%	0.43
9/16/09	0.50	0.7699	0.50	0.55	159,983	0.06	12.24%	0.55
9/15/09	0.45	0.50	0.45	0.49	59,610	0.02	4.26%	0.49
9/14/09	0.4756	0.4756	0.41	0.47	22,040	0.02	4.44%	0.47
9/11/09	0.4701	0.49	0.44	0.45	19,417	-0.04	-8.16%	0.45
9/10/09	0.44	0.50	0.4002	0.49	61,844	0.03	6.52%	0.49
9/9/09	0.45	0.4899	0.35	0.46	109,383	0.00	0.00%	0.46
9/8/09	0.40	0.48	0.36	0.46	367,204	0.08	21.05%	0.46
9/4/09	0.40	0.4002	0.3702	0.38	46,658	-0.02	-5.00%	0.38
9/3/09	0.41	0.45	0.39	0.40	26,650	-0.03	-6.98%	0.40
9/2/09	0.49	0.49	0.3806	0.43	3,400	0.03	7.50%	0.43
9/1/09	0.52	0.52	0.36	0.40	174,778	-0.10	-20.00%	0.40
8/28/09	0.47	0.50	0.47	0.50	11,100	0.00	0.00%	0.50
8/27/09	0.48	0.50	0.48	0.50	6,214	0.0199	4.14%	0.50
8/26/09	0.46	0.50	0.46	0.4801	2,800	0.0201	4.37%	0.4801
8/25/09	0.50	0.50	0.44	0.46	600	-0.06	-11.54%	0.46
8/24/09	0.58	0.58	0.52	0.52	10,700	0.0201	4.02%	0.52

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.