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

Mawson Infrastructure Group Inc (NQ: MIGI )

1.380 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.280 2.465 2.200 2.210 250,304 -0.13(-5.56%)
Jan 30, 2024 2.500 2.623 2.300 2.340 419,451 -0.13(-5.26%)
Jan 29, 2024 2.450 2.630 2.212 2.470 1,037,262 +0.04(+1.65%)
Jan 26, 2024 2.120 2.670 2.110 2.430 1,054,635 +0.40(+19.70%)
Jan 25, 2024 2.090 2.175 1.900 2.030 436,244 -0.08(-3.79%)
Jan 24, 2024 2.200 2.430 2.100 2.110 343,810 -0.07(-3.21%)
Jan 23, 2024 2.070 2.220 2.010 2.180 289,777 -0.02(-0.91%)
Jan 22, 2024 2.220 2.400 2.020 2.200 913,483 -0.13(-5.58%)
Jan 19, 2024 2.200 2.360 1.960 2.330 964,016 +0.08(+3.56%)
Jan 18, 2024 2.400 2.630 2.245 2.250 646,097 -0.18(-7.41%)
Jan 17, 2024 2.410 2.540 2.210 2.430 615,347 -0.07(-2.80%)
Jan 16, 2024 2.770 2.780 2.270 2.500 873,460 -0.10(-3.85%)
Jan 12, 2024 3.090 3.090 2.490 2.600 2,098,130 -0.47(-15.31%)
Jan 11, 2024 3.920 4.400 2.950 3.070 2,666,581 -0.45(-12.78%)
Jan 10, 2024 3.460 3.970 3.360 3.520 1,553,045 -0.12(-3.30%)
Jan 09, 2024 3.770 4.050 3.450 3.640 968,343 -0.13(-3.45%)
Jan 08, 2024 3.220 3.990 3.040 3.770 2,395,221 +0.53(+16.36%)
Jan 05, 2024 3.350 3.350 2.990 3.240 889,948 -0.11(-3.28%)
Jan 04, 2024 3.000 3.620 2.937 3.350 1,158,943 +0.42(+14.33%)
Jan 03, 2024 2.710 3.190 2.500 2.930 1,310,731 -0.10(-3.30%)
Jan 02, 2024 3.530 3.900 2.980 3.030 1,495,075 -0.17(-5.31%)
Dec 29, 2023 3.710 3.989 2.330 3.200 3,487,224 -0.40(-11.11%)
Dec 28, 2023 4.000 4.100 3.410 3.600 3,045,563 -0.71(-16.47%)
Dec 27, 2023 2.980 4.360 2.850 4.310 4,580,936 +1.36(+46.10%)
Dec 26, 2023 2.450 2.990 2.320 2.950 2,399,836 +0.64(+27.71%)
Dec 22, 2023 1.900 2.320 1.850 2.310 1,771,703 +0.33(+16.67%)
Dec 21, 2023 2.010 2.170 1.690 1.980 1,835,338 +0.13(+7.03%)
Dec 20, 2023 1.550 2.140 1.536 1.850 1,558,567 +0.39(+26.71%)
Dec 19, 2023 1.270 1.490 1.220 1.460 857,548 +0.22(+17.74%)
Dec 18, 2023 1.270 1.290 1.120 1.240 556,112 +0.06(+5.08%)
Dec 15, 2023 1.140 1.190 1.090 1.180 383,525 +0.06(+5.36%)
Dec 14, 2023 1.230 1.230 1.110 1.120 674,160 -0.08(-6.67%)
Dec 13, 2023 1.140 1.240 1.110 1.200 705,660 +0.05(+4.35%)
Dec 12, 2023 1.110 1.310 1.040 1.150 557,612 +0.11(+10.58%)
Dec 11, 2023 1.070 1.125 0.9600 1.040 525,996 -0.16(-13.33%)
Dec 08, 2023 1.080 1.290 1.060 1.200 837,939 +0.13(+12.15%)
Dec 07, 2023 1.140 1.230 1.030 1.070 522,985 -0.06(-5.31%)
Dec 06, 2023 1.500 1.505 1.130 1.130 609,603 -0.25(-18.12%)
Dec 05, 2023 1.490 1.720 1.290 1.380 1,480,239 -0.12(-8.00%)
Dec 04, 2023 1.100 1.660 1.070 1.500 2,970,630 +0.56(+59.57%)
Dec 01, 2023 0.6900 0.9400 0.6900 0.9400 730,091 +0.23(+32.58%)
Nov 30, 2023 0.7300 0.7580 0.6900 0.7090 168,247 +0.02(+2.46%)
Nov 29, 2023 0.6000 0.7500 0.6000 0.6920 386,722 +0.09(+15.43%)
Nov 28, 2023 0.5300 0.6309 0.5300 0.5995 175,380 +0.06(+12.06%)
Nov 27, 2023 0.5500 0.5669 0.5300 0.5350 138,137 -0.02(-2.73%)
Nov 24, 2023 0.5500 0.5730 0.5263 0.5500 99,449 +0.01(+1.66%)
Nov 22, 2023 0.5400 0.5900 0.5202 0.5410 129,489 -0.01(-2.50%)
Nov 21, 2023 0.5300 0.5688 0.5100 0.5549 70,596 +0.02(+4.50%)
Nov 20, 2023 0.5160 0.5960 0.4900 0.5310 439,980 +0.02(+2.91%)
Nov 17, 2023 0.5000 0.5259 0.4890 0.5160 74,932 +0.02(+3.22%)
Nov 16, 2023 0.5205 0.5299 0.4800 0.4999 242,429 -0.03(-5.68%)
Nov 15, 2023 0.5000 0.5470 0.4900 0.5300 227,218 +0.05(+10.42%)
Nov 14, 2023 0.5010 0.5100 0.4620 0.4800 232,068 -0.02(-4.00%)
Nov 13, 2023 0.5300 0.5643 0.5000 0.5000 184,544 -0.05(-9.09%)
Nov 10, 2023 0.5890 0.6999 0.5198 0.5500 347,905 -0.03(-5.19%)
Nov 09, 2023 0.6100 0.7100 0.5801 0.5801 224,650 -0.03(-4.90%)
Nov 08, 2023 0.6300 0.6300 0.5921 0.6100 65,000 -0.02(-3.17%)
Nov 07, 2023 0.6500 0.6500 0.5803 0.6300 174,548 -0.01(-0.79%)
Nov 06, 2023 0.6860 0.7000 0.6200 0.6350 162,521 -0.05(-7.43%)
Nov 03, 2023 0.6726 0.7100 0.6726 0.6860 101,451 -0.00(-0.61%)
Nov 02, 2023 0.6695 0.7200 0.6528 0.6902 99,922 +0.05(+7.26%)
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.