Breaking News Bar

Business News and Information

Macrogenics (NQ: MGNX )

31.83 USD -0.77 (-2.36%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 32.86 32.86 30.97 31.83 399,100 -0.77(-2.36%)
Apr 15, 2021 31.20 32.88 30.55 32.60 581,028 +1.32(+4.22%)
Apr 14, 2021 29.84 31.97 29.43 31.28 533,453 +1.71(+5.78%)
Apr 13, 2021 29.98 31.06 28.56 29.57 793,014 -0.50(-1.66%)
Apr 12, 2021 31.30 31.47 29.90 30.07 1,274,527 -1.09(-3.50%)
Apr 09, 2021 31.57 31.57 30.63 31.16 527,900 -0.39(-1.24%)
Apr 08, 2021 31.41 31.78 30.67 31.55 607,450 +0.02(+0.06%)
Apr 07, 2021 31.58 32.01 31.02 31.53 411,582 -0.37(-1.16%)
Apr 06, 2021 32.63 33.61 31.79 31.90 353,162 -0.52(-1.60%)
Apr 05, 2021 32.64 33.22 31.88 32.42 476,698 +0.17(+0.53%)
Apr 01, 2021 31.95 32.96 31.60 32.25 388,200 +0.40(+1.26%)
Mar 31, 2021 31.32 32.32 31.10 31.85 550,350 +0.75(+2.41%)
Mar 30, 2021 31.52 31.78 30.47 31.10 394,820 -0.62(-1.95%)
Mar 29, 2021 32.66 32.66 30.78 31.72 643,292 -1.48(-4.46%)
Mar 26, 2021 32.84 33.39 31.76 33.20 717,900 +0.30(+0.91%)
Mar 25, 2021 31.35 33.25 29.78 32.90 1,171,091 +3.70(+12.67%)
Mar 24, 2021 32.32 32.32 28.78 29.20 783,906 -1.70(-5.50%)
Mar 23, 2021 32.32 32.37 30.65 30.90 651,904 -1.80(-5.50%)
Mar 22, 2021 30.10 33.11 30.07 32.70 1,450,349 +2.23(+7.32%)
Mar 19, 2021 29.11 30.56 28.19 30.47 1,095,300 +1.26(+4.31%)
Mar 18, 2021 30.75 31.49 29.18 29.21 620,416 -2.10(-6.71%)
Mar 17, 2021 31.08 31.39 30.21 31.31 494,212 +0.29(+0.93%)
Mar 16, 2021 30.01 31.17 29.74 31.02 649,246 +0.49(+1.60%)
Mar 15, 2021 29.68 30.96 29.25 30.53 528,254 +0.34(+1.13%)
Mar 12, 2021 29.23 30.28 28.44 30.19 2,689,800 +1.87(+6.60%)
Mar 11, 2021 28.00 28.43 27.53 28.32 922,264 +0.69(+2.50%)
Mar 10, 2021 27.34 27.98 27.09 27.63 763,353 +0.63(+2.33%)
Mar 09, 2021 26.85 27.64 26.43 27.00 666,988 +0.75(+2.86%)
Mar 08, 2021 26.10 26.85 25.67 26.25 1,214,892 +0.24(+0.92%)
Mar 05, 2021 24.14 26.16 23.53 26.01 1,374,400 +1.93(+8.01%)
Mar 04, 2021 22.80 25.18 22.63 24.08 809,889 +0.61(+2.60%)
Mar 03, 2021 24.44 24.75 23.33 23.47 471,234 -1.00(-4.09%)
Mar 02, 2021 25.10 25.64 24.12 24.47 621,817 -0.48(-1.92%)
Mar 01, 2021 25.25 25.79 24.10 24.95 1,052,692 -0.06(-0.24%)
Feb 26, 2021 22.03 25.80 22.03 25.01 2,363,400 +3.13(+14.31%)
Feb 25, 2021 21.33 22.81 20.75 21.88 1,418,006 +0.81(+3.84%)
Feb 24, 2021 20.14 21.18 19.43 21.07 969,883 +0.78(+3.84%)
Feb 23, 2021 18.51 20.86 18.16 20.29 1,385,105 +1.11(+5.79%)
Feb 22, 2021 19.63 20.10 18.90 19.18 481,158 -0.82(-4.10%)
Feb 19, 2021 19.06 21.05 19.06 20.00 976,200 +1.01(+5.32%)
Feb 18, 2021 19.61 20.59 18.88 18.99 796,055 -0.63(-3.21%)
Feb 17, 2021 19.74 20.07 19.34 19.62 829,709 -0.20(-1.01%)
Feb 16, 2021 20.50 20.50 19.51 19.82 1,467,709 -0.39(-1.93%)
Feb 12, 2021 20.83 21.71 20.09 20.21 629,700 -0.60(-2.88%)
Feb 11, 2021 21.81 21.94 20.51 20.81 715,526 -0.69(-3.21%)
Feb 10, 2021 22.49 22.75 21.39 21.50 394,721 -0.81(-3.63%)
Feb 09, 2021 23.23 23.23 21.84 22.31 397,897 -0.67(-2.92%)
Feb 08, 2021 23.12 23.33 22.77 22.98 676,647 +0.12(+0.52%)
Feb 05, 2021 22.90 23.54 22.36 22.86 571,000 +0.28(+1.24%)
Feb 04, 2021 23.20 23.54 22.39 22.58 486,000 -0.55(-2.38%)
Feb 03, 2021 22.46 23.94 22.46 23.13 563,959 +0.63(+2.80%)
Feb 02, 2021 21.60 22.77 21.48 22.50 495,227 +1.24(+5.83%)
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.
 
bottom clear