Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Infrastructure Group Inc (NQ: MIGI )

1.110 +0.060 (+5.71%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 20, 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 (%)
Sep 30, 2022 2.730 2.918 2.519 2.589 17,509 -0.17(-6.20%)
Sep 29, 2022 2.701 2.999 2.701 2.760 11,529 +0.06(+2.22%)
Sep 28, 2022 2.733 2.931 2.670 2.700 36,496 -0.03(-1.12%)
Sep 27, 2022 2.877 2.877 2.700 2.731 16,078 +0.07(+2.82%)
Sep 26, 2022 3.240 3.371 2.455 2.656 64,216 -0.59(-18.07%)
Sep 23, 2022 3.420 3.594 3.181 3.241 17,615 -0.24(-6.88%)
Sep 22, 2022 3.658 3.899 3.193 3.481 37,671 -0.29(-7.70%)
Sep 21, 2022 3.420 3.954 3.236 3.771 44,548 +0.35(+10.26%)
Sep 20, 2022 3.239 3.420 3.172 3.420 19,695 +0.18(+5.58%)
Sep 19, 2022 3.705 3.705 3.077 3.239 75,335 -0.47(-12.57%)
Sep 16, 2022 4.020 4.110 3.705 3.705 141,063 -0.33(-8.07%)
Sep 15, 2022 4.084 4.284 3.960 4.030 69,846 -0.11(-2.76%)
Sep 14, 2022 4.265 4.368 4.020 4.145 71,605 -0.09(-2.01%)
Sep 13, 2022 4.140 4.500 3.907 4.230 101,546 -0.06(-1.40%)
Sep 12, 2022 3.998 4.500 3.930 4.290 174,045 +0.29(+7.31%)
Sep 09, 2022 5.130 5.219 3.960 3.998 682,905 -0.55(-12.09%)
Sep 08, 2022 4.410 4.860 4.140 4.547 41,594 +0.32(+7.53%)
Sep 07, 2022 4.260 4.380 4.140 4.229 19,151 -0.05(-1.09%)
Sep 06, 2022 4.380 4.623 4.140 4.276 15,256 +0.02(+0.37%)
Sep 02, 2022 4.380 4.680 4.080 4.260 55,621 +0.09(+2.25%)
Sep 01, 2022 4.270 4.410 4.087 4.166 21,381 -0.10(-2.43%)
Aug 31, 2022 4.411 4.411 4.170 4.270 8,757 +0.07(+1.64%)
Aug 30, 2022 4.380 4.385 4.038 4.201 44,315 -0.23(-5.24%)
Aug 29, 2022 4.260 4.470 4.071 4.433 32,547 -0.07(-1.48%)
Aug 26, 2022 4.260 4.550 4.200 4.500 58,830 +0.18(+4.18%)
Aug 25, 2022 4.380 4.619 4.080 4.319 43,358 -0.03(-0.80%)
Aug 24, 2022 4.140 4.600 4.081 4.354 47,117 +0.29(+7.08%)
Aug 23, 2022 4.560 4.770 3.959 4.066 75,675 -0.49(-10.81%)
Aug 22, 2022 4.404 4.678 4.140 4.559 48,755 +0.18(+4.22%)
Aug 19, 2022 4.830 5.098 4.333 4.374 57,119 -0.76(-14.74%)
Aug 18, 2022 5.220 5.450 4.790 5.130 60,294 -0.13(-2.39%)
Aug 17, 2022 5.466 5.824 4.921 5.255 36,479 -0.44(-7.71%)
Aug 16, 2022 6.240 6.300 5.406 5.695 33,835 -0.24(-4.12%)
Aug 15, 2022 5.940 6.240 5.563 5.939 49,245 +0.11(+1.88%)
Aug 12, 2022 5.460 6.000 5.430 5.830 60,075 +0.18(+3.12%)
Aug 11, 2022 5.100 5.760 5.040 5.653 57,327 +0.43(+8.30%)
Aug 10, 2022 5.100 5.340 5.041 5.220 26,937 +0.20(+4.02%)
Aug 09, 2022 5.460 5.520 4.979 5.018 7,173 -0.45(-8.19%)
Aug 08, 2022 5.040 5.580 5.034 5.466 31,681 +0.37(+7.18%)
Aug 05, 2022 5.160 5.384 4.963 5.100 8,813 +0.00(+0.00%)
Aug 04, 2022 4.894 5.279 4.860 5.100 10,496 +0.07(+1.43%)
Aug 03, 2022 5.070 5.339 4.896 5.028 31,665 -0.07(-1.41%)
Aug 02, 2022 5.280 5.280 4.861 5.100 44,307 -0.27(-5.03%)
Aug 01, 2022 5.400 5.609 5.065 5.370 25,739 -0.21(-3.75%)
Jul 29, 2022 5.100 5.658 5.100 5.579 54,210 +0.49(+9.53%)
Jul 28, 2022 4.560 5.160 4.413 5.094 65,917 +0.58(+12.85%)
Jul 27, 2022 4.741 4.800 4.140 4.514 95,730 -0.13(-2.90%)
Jul 26, 2022 4.890 5.040 4.542 4.649 54,786 -0.15(-3.15%)
Jul 25, 2022 5.400 5.460 4.635 4.800 39,453 -0.84(-14.92%)
Jul 22, 2022 5.760 5.760 4.887 5.642 64,575 -0.17(-2.87%)
Jul 21, 2022 5.520 5.940 5.134 5.809 71,216 -0.03(-0.45%)
Jul 20, 2022 4.920 6.360 4.919 5.835 93,796 +1.03(+21.53%)
Jul 19, 2022 5.100 5.100 4.500 4.801 173,681 -0.44(-8.32%)
Jul 18, 2022 4.582 5.520 4.560 5.237 131,815 -0.82(-13.58%)
Jul 15, 2022 6.360 6.600 6.000 6.060 22,557 -0.36(-5.61%)
Jul 14, 2022 6.420 6.584 6.000 6.420 10,743 -0.24(-3.60%)
Jul 13, 2022 6.720 6.827 6.241 6.660 6,870 +0.30(+4.72%)
Jul 12, 2022 6.600 6.600 6.240 6.360 5,120 -0.30(-4.50%)
Jul 11, 2022 6.720 6.780 6.360 6.660 5,711 -0.12(-1.77%)
Jul 08, 2022 6.960 7.079 6.480 6.780 15,164 -0.12(-1.74%)
Jul 07, 2022 6.420 7.080 6.420 6.900 12,581 +0.54(+8.49%)
Jul 06, 2022 6.960 7.079 6.360 6.360 12,313 -0.42(-6.19%)
Jul 05, 2022 6.660 7.200 6.474 6.780 27,481 -0.12(-1.74%)
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.