Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MGRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0 |
| Jun 04 2024 | 0.95 | -0.01 | -1.04% | 0.95 | 0.95 | 0.90 | 9,500 |
| Jun 03 2024 | 0.96 | -0.01 | -1.03% | 0.96 | 0.96 | 0.96 | 4,540 |
| May 31 2024 | 0.97 | 0.00 | 0.00% | 0.99 | 0.99 | 0.88 | 55,191 |
| May 30 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97 | 0.97 | 4,000 |
| May 29 2024 | 0.97 | -0.02 | -2.02% | 0.97 | 0.97 | 0.96 | 4,704 |
| May 28 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.00 | 0.99 | 12,340 |
| May 27 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 1,400 |
| May 24 2024 | 1.00 | -0.04 | -3.85% | 1.01 | 1.07 | 0.99 | 3,800 |
| May 23 2024 | 1.04 | 0.09 | 9.47% | 1.04 | 1.04 | 1.04 | 1,020 |
| May 22 2024 | 0.95 | -0.05 | -5.00% | 1.00 | 1.00 | 0.91 | 11,645 |
| May 21 2024 | 1.00 | -0.03 | -2.91% | 1.01 | 1.01 | 0.99 | 29,130 |
| May 17 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.08 | 1.03 | 3,301 |
| May 16 2024 | 1.05 | 0.01 | 0.96% | 1.07 | 1.07 | 1.03 | 6,900 |
| May 15 2024 | 1.04 | 0.03 | 2.97% | 1.00 | 1.04 | 1.00 | 23,785 |
| May 14 2024 | 1.01 | -0.04 | -3.81% | 1.05 | 1.05 | 1.00 | 15,200 |
| May 13 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.02 | 4,320 |
| May 10 2024 | 1.05 | 0.01 | 0.96% | 1.02 | 1.06 | 1.02 | 17,950 |
| May 09 2024 | 1.04 | -0.01 | -0.95% | 1.10 | 1.10 | 1.04 | 3,200 |
| May 08 2024 | 1.05 | 0.03 | 2.94% | 1.09 | 1.15 | 1.05 | 44,900 |
| May 07 2024 | 1.02 | -0.05 | -4.67% | 1.05 | 1.05 | 1.02 | 15,835 |
| May 06 2024 | 1.07 | 0.05 | 4.90% | 1.02 | 1.07 | 1.02 | 700 |
| May 03 2024 | 1.02 | 0.01 | 0.99% | 0.94 | 1.10 | 0.94 | 74,953 |
| May 02 2024 | 1.01 | -0.04 | -3.81% | 1.05 | 1.05 | 1.00 | 13,850 |
| May 01 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
| Apr 30 2024 | 1.05 | -0.01 | -0.94% | 1.08 | 1.10 | 1.05 | 8,844 |
| Apr 29 2024 | 1.06 | -0.04 | -3.64% | 1.12 | 1.15 | 1.06 | 15,520 |
| Apr 26 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 25 2024 | 1.10 | 0.00 | 0.00% | 1.08 | 1.10 | 1.08 | 400 |
| Apr 24 2024 | 1.10 | 0.05 | 4.76% | 1.09 | 1.10 | 1.05 | 49,400 |
| Apr 23 2024 | 1.05 | 0.00 | 0.00% | 1.07 | 1.08 | 1.05 | 14,100 |
| Apr 22 2024 | 1.05 | 0.03 | 2.94% | 1.01 | 1.09 | 1.00 | 29,170 |
| Apr 19 2024 | 1.02 | -0.05 | -4.67% | 1.08 | 1.08 | 1.02 | 3,250 |
| Apr 18 2024 | 1.07 | -0.04 | -3.60% | 1.07 | 1.07 | 1.07 | 300 |
| Apr 17 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.11 | 1.05 | 19,100 |
| Apr 16 2024 | 1.10 | 0.05 | 4.76% | 1.05 | 1.10 | 1.05 | 18,500 |
| Apr 15 2024 | 1.05 | -0.05 | -4.55% | 1.06 | 1.09 | 1.05 | 6,470 |
| Apr 12 2024 | 1.10 | 0.02 | 1.85% | 1.10 | 1.20 | 1.05 | 14,000 |
| Apr 11 2024 | 1.08 | 0.01 | 0.93% | 1.14 | 1.14 | 1.08 | 19,106 |
| Apr 10 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.11 | 1.05 | 15,190 |
| Apr 09 2024 | 1.08 | -0.03 | -2.70% | 1.11 | 1.14 | 1.08 | 24,427 |
| Apr 08 2024 | 1.11 | -0.01 | -0.89% | 1.14 | 1.14 | 1.11 | 19,200 |
| Apr 05 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.12 | 1.02 | 15,850 |
| Apr 04 2024 | 1.11 | -0.05 | -4.31% | 1.14 | 1.14 | 1.11 | 8,300 |
| Apr 03 2024 | 1.16 | 0.06 | 5.45% | 1.12 | 1.16 | 1.10 | 20,000 |
| Apr 02 2024 | 1.10 | -0.10 | -8.33% | 1.20 | 1.20 | 1.09 | 38,441 |
| Apr 01 2024 | 1.20 | -0.05 | -4.00% | 1.18 | 1.25 | 1.16 | 33,518 |
| Mar 28 2024 | 1.25 | 0.07 | 5.93% | 1.21 | 1.25 | 1.21 | 3,000 |
| Mar 27 2024 | 1.18 | -0.03 | -2.48% | 1.18 | 1.20 | 1.18 | 3,600 |
| Mar 26 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.21 | 1.21 | 1,430 |
| Mar 25 2024 | 1.20 | -0.07 | -5.51% | 1.25 | 1.25 | 1.17 | 7,625 |
| Mar 22 2024 | 1.27 | 0.03 | 2.42% | 1.24 | 1.27 | 1.24 | 1,260 |
| Mar 21 2024 | 1.24 | 0.05 | 4.20% | 1.22 | 1.24 | 1.16 | 15,400 |
| Mar 20 2024 | 1.19 | -0.01 | -0.83% | 1.24 | 1.24 | 1.19 | 1,700 |
| Mar 19 2024 | 1.20 | -0.08 | -6.25% | 1.21 | 1.28 | 1.20 | 11,300 |
| Mar 18 2024 | 1.28 | 0.02 | 1.59% | 1.29 | 1.30 | 1.26 | 13,901 |
| Mar 15 2024 | 1.26 | -0.04 | -3.08% | 1.30 | 1.30 | 1.26 | 3,302 |
| Mar 14 2024 | 1.30 | 0.02 | 1.56% | 1.30 | 1.30 | 1.30 | 200 |
| Mar 13 2024 | 1.28 | 0.05 | 4.07% | 1.24 | 1.32 | 1.24 | 9,700 |
| Mar 12 2024 | 1.23 | 0.04 | 3.36% | 1.20 | 1.23 | 1.20 | 28,315 |
| Mar 11 2024 | 1.19 | 0.01 | 0.85% | 1.17 | 1.20 | 1.16 | 6,324 |
| Mar 08 2024 | 1.18 | -0.07 | -5.60% | 1.29 | 1.29 | 1.18 | 25,400 |
