MGM Energy Stock Price History, MGMCF Historical Prices

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

We provide 10 years stock price data for free. You can download MGM Energy stock price history here. Daily open, high, low, and end of day closing price for the company, along with MGM Energy price earnings ratio, and the price to sales ratio are available in this historical stock price data. The MGM Energy stock price history chart shows that the stock price was at a high of $0.41 on Jan 11, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-06-16 0.19 0.19 0.19 0.19 130,200 - -
2014-06-13 0.19 0.19 0.19 0.19 25,300 - -
2014-06-12 0 0 0 0.18 0 - -
2014-06-11 0 0 0 0.18 0 - -
2014-06-10 0 0 0 0.18 1 - -
2014-06-09 0.18 0.19 0.18 0.18 9,000 - -
2014-06-06 0.18 0.18 0.18 0.18 389,500 - -
2014-06-05 0.18 0.18 0.18 0.18 112,555 - -
2014-06-04 0 0 0 0.17 0 - -
2014-06-03 0.17 0.17 0.17 0.17 3,600 - -
2014-06-02 0.18 0.18 0.18 0.18 4,100 - -
2014-05-30 0.17 0.18 0.17 0.18 63,900 - -
2014-05-29 0 0 0 0.16 0 - -
2014-05-28 0.16 0.16 0.16 0.16 11,500 - -
2014-05-27 0 0 0 0.17 0 - -
2014-05-26 0 0 0 0.17 0 - -
2014-05-23 0.17 0.17 0.17 0.17 5,000 - -
2014-05-22 0.17 0.17 0.17 0.17 3,000 - -
2014-05-21 0.16 0.16 0.16 0.16 3,050 - -
2014-05-20 0.17 0.17 0.17 0.17 30,000 - -
2014-05-19 0.18 0.18 0.16 0.16 4,580 - -
2014-05-16 0.17 0.18 0.17 0.18 2,200 - -
2014-05-15 0 0 0 0.17 6 - -
2014-05-14 0.17 0.17 0.17 0.17 10,000 - -
2014-05-13 0.18 0.18 0.17 0.17 19,600 - -
2014-05-12 0 0 0 0.18 20 - -
2014-05-09 0 0 0 0.18 0 - -
2014-05-08 0 0 0 0.18 0 - -
2014-05-07 0.18 0.18 0.18 0.18 10,000 - -
2014-05-06 0 0 0 0.18 10 - -
2014-05-05 0 0 0 0.18 0 - -
2014-05-02 0.17 0.18 0.17 0.18 67,000 - -
2014-05-01 0 0 0 0.17 0 - -
2014-04-30 0.17 0.17 0.17 0.17 3,500 - -
2014-04-29 0.17 0.17 0.17 0.17 10,000 - -
2014-04-28 0.18 0.18 0.18 0.18 1,000 - -
2014-04-25 0.18 0.18 0.18 0.18 1,000 - -
2014-04-24 0.17 0.18 0.17 0.18 2,000 - -
2014-04-23 0.17 0.17 0.17 0.17 12,000 - -
2014-04-22 0.17 0.17 0.17 0.17 19,900 - -
2014-04-21 0 0 0 0.16 0 - -
2014-04-18 0 0 0 0.16 0 - -
2014-04-17 0 0 0 0.16 0 - -
2014-04-16 0.16 0.16 0.16 0.16 20,000 - -
2014-04-15 0.17 0.17 0.16 0.16 52,000 - -
2014-04-14 0 0 0 0.15 0 - -
2014-04-11 0 0 0 0.15 0 - -
2014-04-10 0.15 0.15 0.15 0.15 15,000 - -
2014-04-09 0.15 0.15 0.15 0.15 45,000 - -
2014-04-08 0 0 0 0.16 0 - -
2014-04-07 0.15 0.16 0.15 0.16 20,776 - -
2014-04-04 0.15 0.15 0.15 0.15 25,000 - -
2014-04-03 0.15 0.15 0.15 0.15 7,000 - -
2014-04-02 0.15 0.15 0.15 0.15 1,000 - -
2014-04-01 0.13 0.13 0.13 0.13 10,000 - -
2014-03-31 0.14 0.14 0.14 0.14 9,000 - -
2014-03-28 0.14 0.14 0.13 0.14 4,500 - -
2014-03-27 0.13 0.14 0.13 0.13 30,500 - -
2014-03-26 0.13 0.13 0.13 0.13 42,000 - -
2014-03-25 0.13 0.13 0.12 0.12 7,000 - -
2014-03-24 0 0 0 0.13 0 - -
2014-03-21 0.12 0.13 0.12 0.13 375,500 - -
2014-03-20 0.13 0.13 0.12 0.12 40,700 - -
2014-03-19 0 0 0 0.13 0 - -
2014-03-18 0.14 0.14 0.13 0.13 3,400 - -
2014-03-17 0.13 0.13 0.13 0.13 44,800 - -
2014-03-14 0.13 0.13 0.13 0.13 2,000 - -
2014-03-13 0.14 0.14 0.14 0.14 95,050 - -
2014-03-12 0.14 0.15 0.14 0.14 219,338 - -
2014-03-11 0.14 0.15 0.14 0.15 5,162 - -
2014-03-10 0.17 0.18 0.17 0.18 30,100 - -
2014-03-07 0.16 0.19 0.16 0.19 22,645 - -
2014-03-06 0.16 0.17 0.15 0.17 51,841 - -
2014-03-05 0.14 0.15 0.14 0.15 16,493 - -
2014-03-04 0.13 0.14 0.13 0.14 45,500 - -
2014-03-03 0.13 0.14 0.13 0.14 45,000 - -
2014-02-28 0.17 0.17 0.12 0.13 369,250 - -
2014-02-27 0.18 0.18 0.18 0.18 4,000 - -
2014-02-26 0 0 0 0.18 0 - -
2014-02-25 0.18 0.18 0.18 0.18 6,898 - -
2014-02-24 0 0 0 0.17 0 - -
2014-02-21 0.17 0.17 0.17 0.17 5,000 - -
2014-02-20 0.18 0.18 0.18 0.18 10,000 - -
2014-02-19 0.18 0.19 0.18 0.19 27,000 - -
2014-02-18 0 0 0 0.16 0 - -
2014-02-17 0 0 0 0.16 0 - -
2014-02-14 0 0 0 0.16 0 - -
2014-02-13 0 0 0 0.16 0 - -
2014-02-12 0.16 0.16 0.16 0.16 6,000 - -
Get more Data

MGM Energy Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.41Jan 11,2013
Min Stock Price0.12Mar 20,2014
Avg Stock Price0.21

MGMCF Industry Peers

Company Price Change (%)
Inplay Oil Cp (IPOOF)1.420.04 (2.74%)
Bellatrix (BXE)1.350.05 (3.85%)
Royal Dutch Shell (RDS.A)63.930.68 (1.08%)
Lightstream Resources (LSTMF)00 (0%)
Bp Plc (BP)40.10.85 (2.17%)
Royal Dutch Shell (RDS.A)63.930.68 (1.08%)
Lightstream Resources (LSTMF)00 (0%)

MGM Energy share price history helps an investor analyze a company's history and do MGM Energy stock analysis . The price and volume changes on a daily basis is provided in the MGM Energy stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MGMCF stock saw an opening price of $0.19, and a closing price of $0.19 on Jun 16, 2014. MGM Energy historical P/S ratio was at a high of - on Oct 30, 2015 and a low of - on Oct 30, 2015.