Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macrogenics (NQ: MGNX )

3.280 -0.110 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 20, 2024 3.380 3.390 3.260 3.280 712,088 -0.11(-3.24%)
Sep 19, 2024 3.420 3.480 3.355 3.390 807,887 +0.09(+2.73%)
Sep 18, 2024 3.370 3.401 3.250 3.300 613,163 -0.07(-1.93%)
Sep 17, 2024 3.440 3.500 3.360 3.365 421,422 -0.06(-1.90%)
Sep 16, 2024 3.660 3.790 3.330 3.430 729,050 -0.27(-7.30%)
Sep 13, 2024 3.680 3.750 3.630 3.700 456,939 +0.09(+2.49%)
Sep 12, 2024 3.550 3.745 3.485 3.610 881,504 -0.01(-0.28%)
Sep 11, 2024 3.560 3.705 3.555 3.620 449,211 +0.06(+1.69%)
Sep 10, 2024 3.410 3.600 3.260 3.560 848,716 +0.11(+3.19%)
Sep 09, 2024 3.250 3.760 3.200 3.450 1,754,383 +0.20(+6.15%)
Sep 06, 2024 3.370 3.450 3.190 3.250 533,910 -0.13(-3.85%)
Sep 05, 2024 3.360 3.420 3.240 3.380 502,536 +0.06(+1.81%)
Sep 04, 2024 3.250 3.330 3.200 3.320 507,423 +0.04(+1.22%)
Sep 03, 2024 3.420 3.510 3.230 3.280 609,506 -0.23(-6.55%)
Aug 30, 2024 3.470 3.525 3.380 3.510 1,276,805 +0.04(+1.15%)
Aug 29, 2024 3.500 3.595 3.470 3.470 411,125 +0.02(+0.58%)
Aug 28, 2024 3.430 3.495 3.340 3.450 544,717 +0.02(+0.58%)
Aug 27, 2024 3.560 3.560 3.370 3.430 452,106 -0.13(-3.65%)
Aug 26, 2024 3.500 3.590 3.430 3.560 530,534 +0.07(+2.01%)
Aug 23, 2024 3.330 3.600 3.330 3.490 705,005 +0.16(+4.80%)
Aug 22, 2024 3.600 3.600 3.310 3.330 580,615 -0.27(-7.50%)
Aug 21, 2024 3.610 3.705 3.540 3.600 580,362 -0.02(-0.55%)
Aug 20, 2024 3.520 3.655 3.485 3.620 693,206 +0.07(+1.97%)
Aug 19, 2024 3.300 3.560 3.240 3.550 1,275,338 +0.32(+9.91%)
Aug 16, 2024 3.260 3.340 3.200 3.230 767,269 -0.03(-0.92%)
Aug 15, 2024 3.430 3.490 3.250 3.260 919,029 -0.08(-2.40%)
Aug 14, 2024 3.540 3.540 3.320 3.340 653,775 -0.19(-5.38%)
Aug 13, 2024 3.350 3.565 3.330 3.530 636,063 +0.18(+5.37%)
Aug 12, 2024 3.500 3.520 3.350 3.350 576,939 -0.17(-4.83%)
Aug 09, 2024 3.450 3.540 3.350 3.520 597,466 +0.07(+2.03%)
Aug 08, 2024 3.440 3.550 3.260 3.450 704,820 +0.07(+2.07%)
Aug 07, 2024 3.500 3.810 3.265 3.380 1,248,129 -0.26(-7.14%)
Aug 06, 2024 3.630 3.760 3.470 3.640 730,354 +0.06(+1.68%)
Aug 05, 2024 3.510 3.700 3.335 3.580 1,240,568 -0.25(-6.53%)
Aug 02, 2024 3.800 3.905 3.620 3.830 1,407,828 -0.17(-4.25%)
Aug 01, 2024 3.710 4.060 3.650 4.000 1,683,605 +0.24(+6.38%)
Jul 31, 2024 3.680 4.070 3.570 3.760 5,381,280 -1.49(-28.38%)
Jul 30, 2024 5.470 5.670 5.230 5.250 1,047,282 -0.22(-4.02%)
Jul 29, 2024 5.550 5.605 5.360 5.470 483,374 -0.08(-1.44%)
Jul 26, 2024 5.500 5.770 5.455 5.550 631,316 +0.05(+0.91%)
Jul 25, 2024 5.310 5.590 5.170 5.500 664,006 +0.25(+4.76%)
Jul 24, 2024 5.260 5.510 5.210 5.250 583,401 -0.08(-1.50%)
Jul 23, 2024 5.280 5.355 5.175 5.330 635,508 -0.01(-0.19%)
Jul 22, 2024 4.920 5.400 4.910 5.340 829,968 +0.42(+8.54%)
Jul 19, 2024 5.020 5.100 4.820 4.920 788,562 -0.10(-1.99%)
Jul 18, 2024 5.110 5.310 4.890 5.020 893,994 -0.09(-1.76%)
Jul 17, 2024 5.240 5.430 4.930 5.110 1,346,215 -0.27(-5.11%)
Jul 16, 2024 4.880 5.480 4.850 5.385 1,241,202 +0.55(+11.49%)
Jul 15, 2024 4.700 5.075 4.630 4.830 1,231,019 +0.13(+2.77%)
Jul 12, 2024 4.680 4.950 4.620 4.700 926,677 +0.05(+1.08%)
Jul 11, 2024 4.260 4.650 4.260 4.650 1,189,508 +0.38(+8.90%)
Jul 10, 2024 4.280 4.380 4.230 4.270 419,862 -0.01(-0.12%)
Jul 09, 2024 4.220 4.300 4.185 4.275 621,411 +0.04(+1.06%)
Jul 08, 2024 4.220 4.470 4.220 4.230 772,434 +0.03(+0.71%)
Jul 05, 2024 4.200 4.240 4.100 4.200 589,172 +0.00(+0.00%)
Jul 03, 2024 4.100 4.330 4.030 4.200 710,507 +0.10(+2.44%)
Jul 02, 2024 4.280 4.290 4.030 4.100 888,230 -0.20(-4.65%)
Jul 01, 2024 4.190 4.480 4.190 4.300 1,229,617 +0.05(+1.18%)
Jun 28, 2024 4.130 4.340 4.020 4.250 2,966,908 +0.13(+3.16%)
Jun 27, 2024 4.090 4.150 4.000 4.120 1,198,197 +0.05(+1.23%)
Jun 26, 2024 4.290 4.290 4.020 4.070 1,203,942 -0.22(-5.13%)
Jun 25, 2024 4.480 4.500 4.250 4.290 1,249,475 -0.21(-4.67%)
Jun 24, 2024 4.320 4.750 4.295 4.500 1,600,659 +0.13(+2.97%)
Jun 21, 2024 4.120 4.380 4.040 4.370 6,290,151 +0.25(+6.07%)
Jun 20, 2024 4.120 4.165 3.995 4.120 1,469,609 +0.00(+0.00%)
Jun 18, 2024 4.290 4.290 4.070 4.120 1,324,641 -0.17(-3.96%)
Jun 17, 2024 4.470 4.490 4.230 4.290 1,630,962 -0.18(-4.03%)
Jun 14, 2024 4.680 4.680 4.430 4.470 1,011,747 -0.21(-4.49%)
Jun 13, 2024 5.000 5.050 4.620 4.680 1,040,362 -0.31(-6.21%)
Jun 12, 2024 4.970 5.190 4.890 4.990 1,402,579 +0.06(+1.22%)
Jun 11, 2024 4.600 5.030 4.550 4.930 1,518,875 +0.35(+7.64%)
Jun 10, 2024 4.450 4.590 4.320 4.580 1,129,746 +0.05(+1.10%)
Jun 07, 2024 4.630 4.790 4.500 4.530 957,057 -0.14(-3.00%)
Jun 06, 2024 4.880 4.970 4.659 4.670 941,013 -0.24(-4.89%)
Jun 05, 2024 4.430 4.930 4.290 4.910 1,618,730 +0.55(+12.61%)
Jun 04, 2024 4.430 4.645 4.330 4.360 1,764,236 -0.12(-2.68%)
Jun 03, 2024 4.140 5.020 4.105 4.480 4,542,427 +0.39(+9.54%)
May 31, 2024 4.270 4.410 4.060 4.090 1,804,855 -0.15(-3.54%)
May 30, 2024 4.180 4.280 4.100 4.240 1,405,324 +0.10(+2.42%)
May 29, 2024 4.320 4.320 4.030 4.140 1,572,572 -0.20(-4.61%)
May 28, 2024 4.600 4.700 4.260 4.340 1,350,659 -0.21(-4.62%)
May 24, 2024 4.630 4.850 4.490 4.550 1,709,049 -0.08(-1.73%)
May 23, 2024 4.670 4.880 4.560 4.630 1,594,731 -0.07(-1.49%)
May 22, 2024 4.210 4.770 4.205 4.700 2,171,568 +0.44(+10.33%)
May 21, 2024 4.260 4.480 4.150 4.260 2,211,508 +0.00(+0.00%)
May 20, 2024 4.430 4.430 4.090 4.260 2,129,625 -0.11(-2.41%)
May 17, 2024 5.080 5.200 4.340 4.365 3,865,998 -0.75(-14.75%)
May 16, 2024 4.710 5.190 4.510 5.120 3,394,225 +0.41(+8.70%)
May 15, 2024 4.500 4.780 4.270 4.710 3,576,701 +0.26(+5.84%)
May 14, 2024 4.060 4.800 4.030 4.450 5,791,924 +0.07(+1.60%)
May 13, 2024 3.510 4.450 3.400 4.380 19,489,866 +1.07(+32.33%)
May 10, 2024 4.530 4.880 3.140 3.310 35,148,496 -11.36(-77.44%)
May 09, 2024 14.67 14.91 14.38 14.67 4,716,265 +0.01(+0.07%)
May 08, 2024 15.70 15.72 13.71 14.66 1,992,074 -1.39(-8.66%)
May 07, 2024 16.32 16.37 15.62 16.05 794,818 -0.32(-1.95%)
May 06, 2024 15.68 16.44 15.36 16.37 651,771 +0.70(+4.47%)
May 03, 2024 15.64 16.14 15.32 15.67 620,486 +0.45(+2.96%)
May 02, 2024 15.68 15.98 15.16 15.22 576,217 -0.33(-2.12%)
May 01, 2024 14.77 16.30 14.77 15.55 957,325 +0.77(+5.21%)
Apr 30, 2024 14.65 14.96 14.19 14.78 718,959 -0.04(-0.27%)
Apr 29, 2024 14.54 15.05 14.49 14.82 512,219 +0.26(+1.79%)
Apr 26, 2024 15.22 15.26 14.22 14.56 649,535 +0.19(+1.32%)
Apr 25, 2024 14.93 15.59 14.13 14.37 1,203,006 -1.33(-8.47%)
Apr 24, 2024 16.16 16.48 15.47 15.70 521,678 -0.53(-3.27%)
Apr 23, 2024 15.65 16.59 15.60 16.23 646,315 +0.82(+5.32%)
Apr 22, 2024 15.73 15.77 14.94 15.41 769,197 -0.20(-1.28%)
Apr 19, 2024 15.96 16.33 15.24 15.61 1,048,084 -0.46(-2.86%)
Apr 18, 2024 15.99 16.38 15.82 16.07 660,328 -0.03(-0.19%)
Apr 17, 2024 16.74 16.83 16.00 16.10 952,955 -0.58(-3.48%)
Apr 16, 2024 16.86 17.24 16.62 16.68 628,350 -0.26(-1.53%)
Apr 15, 2024 17.48 17.72 16.67 16.94 820,488 -0.60(-3.42%)
Apr 12, 2024 18.38 18.54 17.12 17.54 875,221 -0.97(-5.24%)
Apr 11, 2024 18.43 19.08 17.96 18.51 1,160,279 +0.26(+1.42%)
Apr 10, 2024 17.73 18.41 17.44 18.25 1,240,033 +0.15(+0.83%)
Apr 09, 2024 19.50 19.54 17.94 18.10 1,588,610 -0.25(-1.36%)
Apr 08, 2024 18.42 18.71 18.01 18.35 2,035,877 +0.11(+0.60%)
Apr 05, 2024 17.66 19.03 17.45 18.24 2,502,973 +0.46(+2.59%)
Apr 04, 2024 15.07 18.90 15.07 17.78 6,816,756 +4.11(+30.07%)
Apr 03, 2024 13.19 13.71 12.82 13.67 1,745,720 +0.36(+2.70%)
Apr 02, 2024 13.65 13.98 13.15 13.31 1,116,754 -0.71(-5.06%)
Apr 01, 2024 14.70 14.70 13.73 14.02 1,128,177 -0.70(-4.76%)
Mar 28, 2024 14.74 15.25 14.27 14.72 809,041 -0.24(-1.60%)
Mar 27, 2024 14.33 14.99 14.26 14.96 1,023,777 +0.74(+5.20%)
Mar 26, 2024 14.59 14.72 14.19 14.22 802,337 -0.19(-1.32%)
Mar 25, 2024 14.46 14.56 14.08 14.41 813,835 -0.07(-0.48%)
Mar 22, 2024 15.51 15.52 14.47 14.48 852,756 -0.91(-5.91%)
Mar 21, 2024 15.64 16.18 15.37 15.39 860,410 +0.00(+0.00%)
Mar 20, 2024 15.53 15.78 14.89 15.39 976,965 -0.19(-1.22%)
Mar 19, 2024 15.42 15.77 14.92 15.58 1,598,717 -0.02(-0.13%)
Mar 18, 2024 15.80 16.38 15.27 15.60 1,551,754 -0.33(-2.07%)
Mar 15, 2024 16.02 16.75 15.86 15.93 4,448,298 -0.13(-0.81%)
Mar 14, 2024 16.32 16.75 15.57 16.06 2,154,361 -0.50(-3.02%)
Mar 13, 2024 17.50 17.64 15.92 16.56 1,932,460 -1.04(-5.91%)
Mar 12, 2024 16.86 17.82 16.66 17.60 1,827,004 +0.66(+3.90%)
Mar 11, 2024 17.15 18.13 16.75 16.94 1,674,953 -0.49(-2.81%)
Mar 08, 2024 19.34 21.49 16.44 17.43 4,453,569 -3.08(-15.02%)
Mar 07, 2024 21.59 21.79 20.47 20.51 1,768,180 -0.96(-4.47%)
Mar 06, 2024 21.07 21.88 20.66 21.47 1,730,276 +0.83(+4.02%)
Mar 05, 2024 20.79 21.33 20.28 20.64 2,409,862 -0.08(-0.39%)
Mar 04, 2024 19.78 20.80 19.41 20.72 2,662,510 +1.66(+8.71%)
Mar 01, 2024 18.06 19.39 18.00 19.06 2,029,569 +1.12(+6.24%)
Feb 29, 2024 17.84 18.60 17.64 17.94 2,248,232 +0.75(+4.36%)
Feb 28, 2024 17.22 17.81 17.03 17.19 963,159 -0.07(-0.41%)
Feb 27, 2024 16.99 18.52 16.41 17.26 1,779,566 +0.45(+2.68%)
Feb 26, 2024 18.00 18.48 16.55 16.81 1,755,974 -1.33(-7.33%)
Feb 23, 2024 17.13 18.19 17.12 18.14 1,033,003 +1.03(+6.02%)
Feb 22, 2024 17.13 18.45 16.97 17.11 916,248 +0.07(+0.41%)
Feb 21, 2024 17.03 17.38 16.80 17.04 655,633 -0.13(-0.76%)
Feb 20, 2024 17.13 17.61 16.89 17.17 861,755 -0.11(-0.64%)
Feb 16, 2024 17.27 17.50 16.85 17.28 971,186 -0.12(-0.69%)
Feb 15, 2024 16.89 17.70 16.32 17.40 1,079,695 +0.27(+1.58%)
Feb 14, 2024 16.62 17.70 16.60 17.13 981,408 -0.22(-1.27%)
Feb 13, 2024 16.98 17.48 16.69 17.35 1,073,011 -0.57(-3.18%)
Feb 12, 2024 17.56 18.43 17.52 17.92 1,296,733 +0.60(+3.46%)
Feb 09, 2024 18.31 18.73 16.77 17.32 1,851,340 -0.98(-5.36%)
Feb 08, 2024 17.36 18.85 17.31 18.30 2,009,436 +0.87(+4.99%)
Feb 07, 2024 17.34 18.10 17.01 17.43 2,316,773 +0.17(+0.98%)
Feb 06, 2024 16.75 17.31 16.37 17.26 1,370,580 +0.51(+3.04%)
Feb 05, 2024 15.33 16.85 15.31 16.75 1,841,749 +1.30(+8.45%)
Feb 02, 2024 15.14 15.87 14.92 15.45 1,912,710 +0.18(+1.15%)
Feb 01, 2024 14.40 15.37 14.07 15.27 1,966,081 +0.97(+6.78%)
Jan 31, 2024 13.86 14.77 13.72 14.30 1,916,890 +0.30(+2.14%)
Jan 30, 2024 13.54 14.04 13.38 14.00 1,255,634 +0.36(+2.64%)
Jan 29, 2024 13.17 13.82 12.87 13.64 1,192,381 +0.42(+3.18%)
Jan 26, 2024 12.88 13.46 12.50 13.22 1,192,258 +0.42(+3.28%)
Jan 25, 2024 12.33 12.99 12.24 12.80 1,009,746 +0.79(+6.62%)
Jan 24, 2024 12.55 12.60 11.73 12.01 762,367 -0.00(-0.04%)
Jan 23, 2024 12.16 12.70 11.94 12.01 974,664 -0.10(-0.83%)
Jan 22, 2024 12.10 12.47 11.93 12.11 1,092,235 +0.11(+0.92%)
Jan 19, 2024 10.83 12.10 10.77 12.00 1,671,341 +1.25(+11.63%)
Jan 18, 2024 10.69 10.82 10.15 10.75 1,056,908 +0.20(+1.90%)
Jan 17, 2024 10.73 10.96 10.18 10.55 1,028,643 -0.36(-3.30%)
Jan 16, 2024 10.51 11.18 10.42 10.91 1,215,719 +0.21(+1.96%)
Jan 12, 2024 10.42 10.99 10.42 10.70 655,603 +0.40(+3.88%)
Jan 11, 2024 10.70 10.77 10.09 10.30 762,029 -0.55(-5.07%)
Jan 10, 2024 10.13 10.95 9.880 10.85 1,437,090 +0.65(+6.37%)
Jan 09, 2024 10.44 10.56 10.10 10.20 463,886 -0.31(-2.95%)
Jan 08, 2024 9.720 10.60 9.540 10.51 1,403,790 +0.74(+7.57%)
Jan 05, 2024 9.890 9.890 9.450 9.770 352,306 -0.28(-2.79%)
Jan 04, 2024 10.04 10.26 9.860 10.05 366,463 +0.09(+0.90%)
Jan 03, 2024 10.11 10.33 9.900 9.960 424,024 -0.22(-2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.