Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MGOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2.98 | -0.03 | -1.00% | 3.00 | 3.00 | 2.98 | 179,983 |
| May 30 2024 | 3.01 | 0.00 | 0.00% | 3.02 | 3.02 | 3.00 | 267,726 |
| May 29 2024 | 3.01 | -0.01 | -0.33% | 3.03 | 3.03 | 3.01 | 299,085 |
| May 28 2024 | 3.02 | -0.01 | -0.33% | 3.03 | 3.04 | 3.02 | 392,214 |
| May 27 2024 | 3.03 | -0.02 | -0.66% | 3.06 | 3.06 | 3.03 | 181,595 |
| May 24 2024 | 3.05 | -0.02 | -0.65% | 3.05 | 3.06 | 3.04 | 687,303 |
| May 23 2024 | 3.07 | 0.03 | 0.99% | 3.08 | 3.08 | 3.06 | 249,735 |
| May 22 2024 | 3.04 | -0.01 | -0.33% | 3.05 | 3.06 | 3.04 | 323,224 |
| May 21 2024 | 3.05 | 0.02 | 0.66% | 3.05 | 3.06 | 3.04 | 221,249 |
| May 20 2024 | 3.03 | 0.00 | 0.00% | 3.05 | 3.05 | 3.03 | 273,081 |
| May 17 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.05 | 3.03 | 733,431 |
| May 16 2024 | 3.03 | 0.01 | 0.33% | 3.04 | 3.05 | 3.02 | 253,979 |
| May 15 2024 | 3.02 | -0.01 | -0.33% | 3.04 | 3.04 | 3.02 | 216,363 |
| May 14 2024 | 3.03 | -0.02 | -0.66% | 3.04 | 3.04 | 3.03 | 220,514 |
| May 13 2024 | 3.05 | 0.01 | 0.33% | 3.05 | 3.07 | 3.04 | 455,221 |
| May 10 2024 | 3.04 | 0.01 | 0.33% | 3.04 | 3.05 | 3.03 | 522,751 |
| May 09 2024 | 3.03 | -0.01 | -0.16% | 3.03 | 3.04 | 3.03 | 219,220 |
| May 08 2024 | 3.035 | 0.04 | 1.17% | 3.03 | 3.04 | 3.02 | 804,976 |
| May 07 2024 | 3.00 | 0.03 | 1.01% | 2.99 | 3.00 | 2.99 | 682,022 |
| May 06 2024 | 2.97 | 0.02 | 0.68% | 2.98 | 2.98 | 2.97 | 135,987 |
| May 03 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.96 | 2.95 | 470,173 |
| May 02 2024 | 2.95 | -0.03 | -1.01% | 2.97 | 2.98 | 2.95 | 165,827 |
| May 01 2024 | 2.98 | -0.02 | -0.67% | 2.98 | 2.99 | 2.98 | 482,963 |
| Apr 30 2024 | 3.00 | 0.01 | 0.33% | 2.97 | 3.00 | 2.97 | 281,677 |
| Apr 29 2024 | 2.99 | 0.00 | 0.00% | 3.01 | 3.01 | 2.98 | 407,721 |
| Apr 26 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 3.00 | 2.98 | 300,358 |
| Apr 24 2024 | 2.99 | 0.02 | 0.67% | 3.00 | 3.01 | 2.99 | 200,506 |
| Apr 23 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.98 | 2.97 | 177,906 |
| Apr 22 2024 | 2.97 | -0.03 | -1.00% | 2.99 | 2.99 | 2.96 | 279,074 |
| Apr 19 2024 | 3.00 | -0.01 | -0.33% | 3.00 | 3.01 | 2.99 | 274,273 |
| Apr 18 2024 | 3.01 | -0.03 | -0.99% | 3.01 | 3.01 | 3.00 | 227,264 |
| Apr 17 2024 | 3.04 | 0.03 | 1.00% | 3.04 | 3.04 | 3.02 | 1,400,142 |
| Apr 16 2024 | 3.01 | -0.01 | -0.33% | 3.02 | 3.03 | 3.01 | 2,107,626 |
| Apr 15 2024 | 3.02 | -0.01 | -0.33% | 3.02 | 3.05 | 3.02 | 318,374 |
| Apr 12 2024 | 3.03 | 0.01 | 0.33% | 3.02 | 3.03 | 3.02 | 347,685 |
| Apr 11 2024 | 3.02 | 0.03 | 1.00% | 3.02 | 3.03 | 3.02 | 216,387 |
| Apr 10 2024 | 2.99 | -0.02 | -0.66% | 2.99 | 3.00 | 2.99 | 365,392 |
| Apr 09 2024 | 3.01 | -0.01 | -0.33% | 3.02 | 3.02 | 3.00 | 356,825 |
| Apr 08 2024 | 3.02 | 0.03 | 1.00% | 3.02 | 3.04 | 3.02 | 289,574 |
| Apr 05 2024 | 2.99 | -0.02 | -0.66% | 2.99 | 3.01 | 2.99 | 242,814 |
| Apr 04 2024 | 3.01 | -0.02 | -0.66% | 3.03 | 3.03 | 3.01 | 382,178 |
| Apr 03 2024 | 3.03 | -0.04 | -1.30% | 3.06 | 3.06 | 3.03 | 200,001 |
| Apr 02 2024 | 3.07 | 0.01 | 0.33% | 3.08 | 3.08 | 3.06 | 1,137,053 |
| Mar 28 2024 | 3.06 | 0.01 | 0.33% | 3.06 | 3.08 | 3.05 | 337,751 |
| Mar 27 2024 | 3.05 | 0.01 | 0.33% | 3.05 | 3.06 | 3.05 | 243,001 |
| Mar 26 2024 | 3.04 | -0.02 | -0.65% | 3.04 | 3.06 | 3.04 | 463,961 |
| Mar 25 2024 | 3.06 | -0.02 | -0.65% | 3.07 | 3.08 | 3.06 | 343,918 |
| Mar 22 2024 | 3.08 | 0.05 | 1.65% | 3.06 | 3.09 | 3.06 | 365,497 |
| Mar 21 2024 | 3.03 | -0.01 | -0.33% | 3.05 | 3.05 | 3.02 | 442,519 |
| Mar 20 2024 | 3.04 | 0.02 | 0.66% | 3.04 | 3.05 | 3.03 | 290,689 |
| Mar 19 2024 | 3.02 | 0.03 | 1.00% | 3.01 | 3.03 | 3.00 | 856,807 |
| Mar 18 2024 | 2.99 | -0.03 | -0.99% | 3.01 | 3.01 | 2.99 | 344,458 |
| Mar 15 2024 | 3.02 | 0.02 | 0.67% | 3.02 | 3.04 | 3.02 | 596,477 |
| Mar 14 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.01 | 2.99 | 146,459 |
| Mar 13 2024 | 3.00 | 0.01 | 0.33% | 3.01 | 3.03 | 3.00 | 340,787 |
| Mar 12 2024 | 2.99 | -0.01 | -0.33% | 2.98 | 2.99 | 2.97 | 322,058 |
| Mar 11 2024 | 3.00 | 0.01 | 0.33% | 3.00 | 3.01 | 2.98 | 264,302 |
| Mar 07 2024 | 2.99 | 0.01 | 0.34% | 2.99 | 3.01 | 2.98 | 290,325 |
| Mar 06 2024 | 2.98 | -0.02 | -0.67% | 3.00 | 3.00 | 2.98 | 360,222 |
| Mar 05 2024 | 3.00 | -0.03 | -0.99% | 3.02 | 3.02 | 2.99 | 245,017 |
| Mar 04 2024 | 3.03 | 0.00 | 0.00% | 3.04 | 3.04 | 3.03 | 571,268 |
| Mar 03 2024 | 3.03 | -0.01 | -0.33% | 3.04 | 3.04 | 3.02 | 206,750 |
