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 )

14.58 -0.08 (-0.55%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 9, 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 (%)
Jun 30, 2020 28.07 28.29 27.25 27.92 520,020 -0.36(-1.27%)
Jun 29, 2020 28.18 29.42 27.80 28.28 376,508 +0.29(+1.04%)
Jun 26, 2020 28.79 29.05 27.76 27.99 864,100 -1.13(-3.88%)
Jun 25, 2020 27.83 29.68 27.62 29.12 804,902 +1.07(+3.81%)
Jun 24, 2020 28.49 29.60 27.50 28.05 601,458 -0.47(-1.65%)
Jun 23, 2020 28.86 29.80 28.24 28.52 877,736 +0.09(+0.32%)
Jun 22, 2020 28.81 29.39 25.56 28.43 2,821,227 -0.38(-1.32%)
Jun 19, 2020 26.55 29.56 26.51 28.81 2,983,300 +2.66(+10.17%)
Jun 18, 2020 24.90 26.23 24.48 26.15 959,578 +0.92(+3.65%)
Jun 17, 2020 22.93 25.94 22.87 25.23 1,656,903 +2.48(+10.90%)
Jun 16, 2020 22.57 23.12 21.54 22.75 901,364 +0.57(+2.57%)
Jun 15, 2020 19.92 22.42 19.80 22.18 813,112 +2.15(+10.73%)
Jun 12, 2020 20.20 20.55 19.12 20.03 720,300 +0.21(+1.06%)
Jun 11, 2020 19.24 20.32 18.79 19.82 1,161,938 +0.02(+0.10%)
Jun 10, 2020 20.18 20.85 19.63 19.80 951,014 -0.19(-0.95%)
Jun 09, 2020 19.80 21.26 19.60 19.99 879,764 -0.08(-0.40%)
Jun 08, 2020 19.86 20.63 19.15 20.07 1,058,104 +0.10(+0.50%)
Jun 05, 2020 21.05 21.87 19.62 19.97 1,024,200 -0.51(-2.49%)
Jun 04, 2020 20.61 22.76 20.20 20.48 3,132,804 -0.53(-2.52%)
Jun 03, 2020 21.38 21.73 20.44 21.01 1,021,069 -0.95(-4.33%)
Jun 02, 2020 21.59 22.24 20.70 21.96 995,438 +0.86(+4.08%)
Jun 01, 2020 20.41 22.87 19.30 21.10 2,955,251 +1.86(+9.67%)
May 29, 2020 20.98 21.21 18.43 19.24 3,509,900 -3.76(-16.35%)
May 28, 2020 24.85 25.24 22.67 23.00 1,303,999 -0.14(-0.61%)
May 27, 2020 23.03 23.66 22.26 23.14 1,384,759 -0.50(-2.12%)
May 26, 2020 26.56 26.78 23.40 23.64 1,167,729 -1.73(-6.82%)
May 22, 2020 25.17 25.49 24.55 25.37 754,300 -0.33(-1.28%)
May 21, 2020 26.16 26.25 25.15 25.70 775,007 -0.11(-0.43%)
May 20, 2020 25.49 25.99 24.57 25.81 927,600 +0.74(+2.95%)
May 19, 2020 26.00 26.92 25.01 25.07 896,498 -1.03(-3.95%)
May 18, 2020 26.63 27.41 25.77 26.10 975,682 +0.30(+1.16%)
May 15, 2020 24.55 25.80 24.02 25.80 935,000 +0.83(+3.32%)
May 14, 2020 21.02 26.21 21.01 24.97 3,864,959 -1.53(-5.77%)
May 13, 2020 27.08 28.12 25.31 26.50 3,174,274 -0.65(-2.39%)
May 12, 2020 28.73 29.50 26.32 27.15 9,432,098 +0.83(+3.15%)
May 11, 2020 20.03 27.94 20.01 26.32 19,835,722 +5.98(+29.40%)
May 08, 2020 21.59 22.46 19.24 20.34 5,415,500 -0.39(-1.88%)
May 07, 2020 22.76 25.00 19.85 20.73 22,384,540 -4.42(-17.57%)
May 06, 2020 9.000 27.34 8.310 25.15 85,643,120 +17.55(+230.92%)
May 05, 2020 7.320 7.690 7.290 7.600 379,696 +0.45(+6.29%)
May 04, 2020 6.600 7.170 6.510 7.150 856,834 +0.47(+7.04%)
May 01, 2020 7.200 7.280 6.610 6.680 648,800 -0.52(-7.22%)
Apr 30, 2020 7.240 7.430 7.050 7.200 381,183 -0.11(-1.50%)
Apr 29, 2020 7.520 7.620 7.160 7.310 503,190 +0.08(+1.11%)
Apr 28, 2020 7.740 7.740 7.110 7.230 395,759 -0.36(-4.74%)
Apr 27, 2020 7.440 7.670 7.280 7.590 397,595 +0.30(+4.12%)
Apr 24, 2020 7.280 7.390 6.790 7.290 437,100 +0.10(+1.39%)
Apr 23, 2020 7.120 7.810 7.050 7.190 632,586 +0.10(+1.41%)
Apr 22, 2020 7.420 7.420 6.930 7.090 531,230 -0.12(-1.66%)
Apr 21, 2020 6.850 7.395 6.670 7.210 841,339 +0.21(+3.00%)
Apr 20, 2020 6.300 7.330 6.200 7.000 548,772 +0.55(+8.53%)
Apr 17, 2020 5.460 6.450 5.200 6.450 974,600 +1.25(+24.04%)
Apr 16, 2020 5.570 5.680 5.000 5.200 821,983 -0.34(-6.14%)
Apr 15, 2020 5.590 5.650 5.310 5.540 450,546 -0.28(-4.81%)
Apr 14, 2020 5.730 6.010 5.660 5.820 680,191 +0.09(+1.57%)
Apr 13, 2020 5.770 5.820 5.610 5.730 477,463 -0.03(-0.52%)
Apr 09, 2020 5.490 5.800 5.370 5.760 799,600 +0.41(+7.66%)
Apr 08, 2020 5.410 5.670 5.220 5.350 1,152,922 +0.06(+1.13%)
Apr 07, 2020 5.760 5.880 5.250 5.290 646,210 -0.26(-4.68%)
Apr 06, 2020 5.540 5.800 5.420 5.550 834,847 +0.31(+5.92%)
Apr 03, 2020 5.410 5.490 5.120 5.240 370,800 -0.17(-3.14%)
Apr 02, 2020 5.290 5.440 5.080 5.410 513,390 +0.11(+2.08%)
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.