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

Mawson Infrastructure Group Inc (NQ: MIGI )

1.210 +0.070 (+6.15%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 22, 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 (%)
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%)
Jul 01, 2022 6.810 7.080 6.690 6.900 19,899 +0.36(+5.50%)
Jun 30, 2022 5.880 6.900 5.880 6.540 44,508 -0.18(-2.68%)
Jun 29, 2022 6.540 6.900 6.180 6.720 30,803 +0.18(+2.75%)
Jun 28, 2022 7.200 7.440 6.480 6.540 48,606 -0.66(-9.17%)
Jun 27, 2022 7.440 8.220 7.080 7.200 16,005 -0.30(-4.00%)
Jun 24, 2022 7.980 8.640 7.500 7.500 27,307 -0.66(-8.09%)
Jun 23, 2022 8.340 8.400 7.500 8.160 37,095 +0.48(+6.25%)
Jun 22, 2022 8.040 8.640 7.500 7.680 37,851 -0.54(-6.57%)
Jun 21, 2022 9.360 9.360 7.800 8.220 37,720 -0.42(-4.86%)
Jun 17, 2022 10.26 10.74 8.580 8.640 77,542 -1.80(-17.24%)
Jun 16, 2022 9.660 10.74 9.660 10.44 45,949 +0.30(+2.96%)
Jun 15, 2022 10.02 10.86 9.720 10.14 23,990 -0.12(-1.17%)
Jun 14, 2022 11.76 11.88 10.14 10.26 23,527 -2.34(-18.57%)
Jun 13, 2022 11.28 12.60 10.50 12.60 56,360 -0.06(-0.47%)
Jun 10, 2022 12.54 12.96 12.00 12.66 20,987 +0.00(+0.00%)
Jun 09, 2022 13.02 13.80 12.42 12.66 33,100 -0.36(-2.76%)
Jun 08, 2022 13.44 13.80 13.02 13.02 35,415 +0.24(+1.88%)
Jun 07, 2022 12.06 13.44 12.00 12.78 78,583 +0.54(+4.41%)
Jun 06, 2022 12.84 13.44 11.28 12.24 29,654 -0.30(-2.39%)
Jun 03, 2022 12.90 13.20 12.00 12.54 28,630 -0.78(-5.86%)
Jun 02, 2022 13.14 14.10 12.78 13.32 10,080 -0.24(-1.77%)
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.