Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macrogenics (NQ: MGNX )

14.56 +0.19 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.890 9.100 8.750 8.810 487,777 -0.05(-0.56%)
Mar 30, 2022 8.820 9.310 8.800 8.860 582,679 -0.20(-2.21%)
Mar 29, 2022 8.720 9.120 8.610 9.060 562,153 +0.63(+7.47%)
Mar 28, 2022 8.820 8.940 8.290 8.430 465,784 -0.33(-3.77%)
Mar 25, 2022 9.140 9.160 8.700 8.760 449,107 -0.42(-4.58%)
Mar 24, 2022 9.100 9.200 8.930 9.180 339,819 +0.22(+2.46%)
Mar 23, 2022 9.020 9.370 8.930 8.960 366,389 -0.18(-1.97%)
Mar 22, 2022 8.770 9.170 8.730 9.140 379,327 +0.37(+4.22%)
Mar 21, 2022 9.260 9.310 8.700 8.770 698,798 -0.54(-5.80%)
Mar 18, 2022 8.720 9.330 8.310 9.310 908,322 +0.38(+4.26%)
Mar 17, 2022 8.560 8.990 8.440 8.930 504,549 +0.24(+2.76%)
Mar 16, 2022 8.400 8.700 8.210 8.690 538,550 +0.48(+5.85%)
Mar 15, 2022 8.130 8.230 7.910 8.210 945,483 +0.09(+1.11%)
Mar 14, 2022 8.600 8.700 8.020 8.120 752,108 -0.37(-4.36%)
Mar 11, 2022 8.870 9.040 8.430 8.490 468,909 -0.40(-4.50%)
Mar 10, 2022 8.640 8.920 8.505 8.890 497,995 +0.06(+0.68%)
Mar 09, 2022 8.470 8.900 8.335 8.830 766,653 +0.51(+6.13%)
Mar 08, 2022 8.470 8.780 8.150 8.320 1,291,644 -0.18(-2.12%)
Mar 07, 2022 8.260 8.615 8.220 8.500 779,379 +0.25(+3.03%)
Mar 04, 2022 8.430 8.650 8.130 8.250 641,148 -0.32(-3.73%)
Mar 03, 2022 9.310 9.410 8.280 8.570 1,538,398 -0.73(-7.85%)
Mar 02, 2022 9.350 9.720 9.170 9.300 908,821 +0.08(+0.87%)
Mar 01, 2022 9.260 9.535 8.960 9.220 976,615 -0.13(-1.39%)
Feb 28, 2022 9.900 10.00 9.050 9.350 1,058,742 -0.32(-3.31%)
Feb 25, 2022 9.310 9.810 8.910 9.670 1,825,776 -0.82(-7.82%)
Feb 24, 2022 9.610 10.53 9.610 10.49 799,295 +0.46(+4.59%)
Feb 23, 2022 10.21 10.57 9.930 10.03 869,528 -0.12(-1.18%)
Feb 22, 2022 10.04 10.54 9.740 10.15 713,857 +0.01(+0.10%)
Feb 18, 2022 10.14 0 -0.35(-3.34%)
Feb 17, 2022 11.01 11.17 10.43 10.49 640,383 -0.71(-6.34%)
Feb 16, 2022 11.09 11.37 10.86 11.20 314,535 +0.04(+0.36%)
Feb 15, 2022 10.64 11.23 10.55 11.16 623,123 +0.76(+7.31%)
Feb 14, 2022 10.72 10.91 10.32 10.40 495,167 -0.31(-2.89%)
Feb 11, 2022 11.83 11.96 10.59 10.71 882,700 -0.78(-6.79%)
Feb 10, 2022 11.42 12.32 11.26 11.49 824,543 -0.27(-2.30%)
Feb 09, 2022 11.62 11.93 11.49 11.76 343,017 +0.26(+2.26%)
Feb 08, 2022 12.02 12.02 11.30 11.50 318,980 -0.38(-3.20%)
Feb 07, 2022 11.43 11.99 11.34 11.88 377,829 +0.32(+2.77%)
Feb 04, 2022 11.57 11.90 11.16 11.56 663,963 +0.56(+5.09%)
Feb 03, 2022 11.31 10.93 11.00 550,048 -0.41(-3.59%)
Feb 02, 2022 11.98 12.41 11.35 11.41 525,674 -0.55(-4.60%)
Feb 01, 2022 12.36 12.79 11.65 11.96 696,333 -0.39(-3.16%)
Jan 31, 2022 12.05 12.48 12.35 462,793 +0.48(+4.04%)
Jan 28, 2022 11.24 11.94 10.95 11.87 515,883 +0.56(+4.95%)
Jan 27, 2022 12.15 12.29 11.20 11.31 398,335 -0.71(-5.91%)
Jan 26, 2022 12.97 13.27 11.90 12.02 491,059 -0.75(-5.87%)
Jan 25, 2022 12.61 13.01 12.15 12.77 395,318 -0.03(-0.23%)
Jan 24, 2022 12.62 13.27 11.68 12.80 707,545 +0.09(+0.71%)
Jan 21, 2022 12.72 13.41 12.69 12.71 437,179 -0.19(-1.47%)
Jan 20, 2022 13.45 13.87 12.81 12.90 385,236 -0.35(-2.64%)
Jan 19, 2022 13.53 13.99 13.22 13.25 334,542 -0.13(-0.97%)
Jan 18, 2022 14.16 14.16 13.29 13.38 474,436 -1.06(-7.34%)
Jan 14, 2022 14.44 0 +0.41(+2.92%)
Jan 13, 2022 14.20 14.45 13.93 14.03 290,720 -0.11(-0.78%)
Jan 12, 2022 14.99 14.99 14.09 14.14 375,682 -0.72(-4.85%)
Jan 11, 2022 14.84 15.14 14.39 14.86 358,426 +0.02(+0.13%)
Jan 10, 2022 14.57 14.90 14.14 14.84 497,487 +0.05(+0.34%)
Jan 07, 2022 15.57 16.09 14.74 14.79 299,180 -0.86(-5.50%)
Jan 06, 2022 15.31 15.80 14.54 15.65 379,389 +0.34(+2.22%)
Jan 05, 2022 16.26 16.64 15.26 15.31 476,048 -0.85(-5.26%)
Jan 04, 2022 16.83 17.20 15.94 16.16 313,044 -0.62(-3.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.