MGM Energy Stock Price History, MGMCF Historical Prices

Add to My Stocks
$0.19 $0 (0.53%) MGMCF stock closing price Jun 16, 2014 (Closing)

View and download MGM Energy stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with MGM Energy price to earnings ratio data. The MGM Energy stock price history chart shows that the stock price reached a high of 3.09 on 26 Oct, 2007, and a low of 0.08 on 26 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-06-160.190.190.190.19130200N/AN/A
2014-06-130.190.190.190.1925300N/AN/A
2014-06-120.000.000.000.180N/AN/A
2014-06-110.000.000.000.180N/AN/A
2014-06-100.000.000.000.181N/AN/A
2014-06-090.180.190.180.189000N/AN/A
2014-06-060.180.180.180.18389500N/AN/A
2014-06-050.180.180.180.18112555N/AN/A
2014-06-040.000.000.000.170N/AN/A
2014-06-030.170.170.170.173600N/AN/A
2014-06-020.180.180.180.184100N/AN/A
2014-05-300.170.180.170.1863900N/AN/A
2014-05-290.000.000.000.160N/AN/A
2014-05-280.160.160.160.1611500N/AN/A
2014-05-270.000.000.000.170N/AN/A
2014-05-260.000.000.000.170N/AN/A
2014-05-230.170.170.170.175000N/AN/A
2014-05-220.170.170.170.173000N/AN/A
2014-05-210.160.160.160.163050N/AN/A
2014-05-200.170.170.170.1730000N/AN/A
2014-05-190.180.180.160.164580N/AN/A
2014-05-160.170.180.170.182200N/AN/A
2014-05-150.000.000.000.176N/AN/A
2014-05-140.170.170.170.1710000N/AN/A
2014-05-130.180.180.170.1719600N/AN/A
2014-05-120.000.000.000.1820N/AN/A
2014-05-090.000.000.000.180N/AN/A
2014-05-080.000.000.000.180N/AN/A
2014-05-070.180.180.180.1810000N/AN/A
2014-05-060.000.000.000.1810N/AN/A
2014-05-050.000.000.000.180N/AN/A
2014-05-020.170.180.170.1867000N/AN/A
2014-05-010.000.000.000.170N/AN/A
2014-04-300.170.170.170.173500N/AN/A
2014-04-290.170.170.170.1710000N/AN/A
2014-04-280.180.180.180.181000N/AN/A
2014-04-250.180.180.180.181000N/AN/A
2014-04-240.170.180.170.182000N/AN/A
2014-04-230.170.170.170.1712000N/AN/A
2014-04-220.170.170.170.1719900N/AN/A
2014-04-210.000.000.000.160N/AN/A
2014-04-180.000.000.000.160N/AN/A
2014-04-170.000.000.000.160N/AN/A
2014-04-160.160.160.160.1620000N/AN/A
2014-04-150.170.170.160.1652000N/AN/A
2014-04-140.000.000.000.150N/AN/A
2014-04-110.000.000.000.150N/AN/A
2014-04-100.150.150.150.1515000N/AN/A
2014-04-090.150.150.150.1545000N/AN/A
2014-04-080.000.000.000.160N/AN/A
2014-04-070.150.160.150.1620776N/AN/A
2014-04-040.150.150.150.1525000N/AN/A
2014-04-030.150.150.150.157000N/AN/A
2014-04-020.150.150.150.151000N/AN/A
2014-04-010.130.130.130.1310000N/AN/A
2014-03-310.140.140.140.149000N/AN/A
2014-03-280.140.140.130.144500N/AN/A
2014-03-270.130.140.130.1330500N/AN/A
2014-03-260.130.130.130.1342000N/AN/A
2014-03-250.130.130.120.127000N/AN/A
2014-03-240.000.000.000.130N/AN/A
2014-03-210.120.130.120.13375500N/AN/A
2014-03-200.130.130.120.1240700N/AN/A
2014-03-190.000.000.000.130N/AN/A
2014-03-180.140.140.130.133400N/AN/A
2014-03-170.130.130.130.1344800N/AN/A
2014-03-140.130.130.130.132000N/AN/A
2014-03-130.140.140.140.1495050N/AN/A
2014-03-120.140.150.140.14219338N/AN/A
2014-03-110.140.150.140.155162N/AN/A
2014-03-100.170.180.170.1830100N/AN/A
2014-03-070.160.190.160.1922645N/AN/A
2014-03-060.160.170.150.1751841N/AN/A
2014-03-050.140.150.140.1516493N/AN/A
2014-03-040.130.140.130.1445500N/AN/A
2014-03-030.130.140.130.1445000N/AN/A
2014-02-280.170.170.120.13369250N/AN/A
2014-02-270.180.180.180.184000N/AN/A
2014-02-260.000.000.000.180N/AN/A
2014-02-250.180.180.180.186898N/AN/A
2014-02-240.000.000.000.170N/AN/A
2014-02-210.170.170.170.175000N/AN/A
2014-02-200.180.180.180.1810000N/AN/A
2014-02-190.180.190.180.1927000N/AN/A
2014-02-180.000.000.000.160N/AN/A
2014-02-170.000.000.000.160N/AN/A
2014-02-140.000.000.000.160N/AN/A
2014-02-130.000.000.000.160N/AN/A
2014-02-120.160.160.160.166000N/AN/A
Get more Data

MGM Energy Stock Chart

View MGMCF PE ratio, PS ratio stocks charts and compare with peers.
MGMCF Chart
Note: Compare MGM Energy stock price history with the index and industry peers.

MGM Energy Historical Prices: Past 5 years

Max Stock Price 0.41 Jan 11,2013
Min Stock Price 0.12 Mar 20,2014
Avg Stock Price 0.21

MGMCF Industry Peers

Company Price Change (%)
Transglobe Energy (TGA)1.230.05 (4.24%)
Inplay Oil Cp (IPOOF)1.040.02 (1.89%)
Paramount Resources (PRMRF)16.530.04 (0.24%)
Chevron (CVX)106.841.73 (1.59%)
Bp Plc (BP)34.290.28 (0.81%)
Royal Dutch Shell (RDS.A)54.750.31 (0.56%)
Lightstream Resources (LSTMF)00 (0%)

MGM Energy historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in MGM Energy stock analysis. MGM Energy stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 0.19 and 130200 shares of MGMCF were traded on 16 Jun, 2014. .