Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Macrogenics (NQ: MGNX )

15.67 +0.45 (+2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	9.510	10.20	9.330	10.18	698,716	+0.56(+5.82%)
Dec 29, 2023	10.00	10.02	9.610	9.620	272,752	-0.32(-3.22%)
Dec 28, 2023	9.880	10.10	9.770	9.940	305,434	-0.02(-0.20%)
Dec 27, 2023	10.23	10.24	9.800	9.960	319,751	-0.15(-1.48%)
Dec 26, 2023	9.930	10.28	9.800	10.11	450,330	+0.24(+2.43%)
Dec 22, 2023	9.990	10.23	9.620	9.870	492,489	-0.13(-1.30%)
Dec 21, 2023	10.06	10.24	9.780	10.00	606,197	+0.17(+1.73%)
Dec 20, 2023	10.08	10.74	9.820	9.830	1,461,855	+0.60(+6.50%)
Dec 19, 2023	8.810	9.320	8.810	9.230	612,996	+0.55(+6.34%)
Dec 18, 2023	9.240	9.242	8.630	8.680	520,592	-0.58(-6.26%)
Dec 15, 2023	9.450	9.640	9.150	9.260	2,174,406	-0.05(-0.54%)
Dec 14, 2023	9.300	9.440	9.100	9.310	636,052	+0.14(+1.53%)
Dec 13, 2023	8.600	9.190	8.600	9.170	569,390	+0.51(+5.89%)
Dec 12, 2023	8.480	8.700	8.380	8.660	607,794	+0.20(+2.36%)
Dec 11, 2023	8.850	8.850	8.370	8.460	457,299	-0.25(-2.87%)
Dec 08, 2023	8.840	9.100	8.660	8.710	379,432	-0.22(-2.46%)
Dec 07, 2023	8.700	9.000	8.530	8.930	443,820	+0.29(+3.36%)
Dec 06, 2023	8.620	8.800	8.510	8.640	388,180	+0.16(+1.89%)
Dec 05, 2023	8.380	8.600	8.300	8.480	474,616	+0.03(+0.36%)
Dec 04, 2023	8.470	8.650	8.200	8.450	446,435	+0.07(+0.84%)
Dec 01, 2023	8.210	8.400	7.910	8.380	580,810	+0.17(+2.07%)
Nov 30, 2023	7.560	8.360	7.560	8.210	981,812	+0.69(+9.18%)
Nov 29, 2023	7.500	7.780	7.490	7.520	323,487	+0.03(+0.40%)
Nov 28, 2023	7.760	7.790	7.440	7.490	359,027	-0.16(-2.09%)
Nov 27, 2023	7.400	7.670	7.360	7.650	484,282	+0.15(+2.00%)
Nov 24, 2023	7.350	7.678	7.350	7.500	143,855	+0.11(+1.49%)
Nov 22, 2023	7.490	7.550	7.300	7.390	239,586	-0.02(-0.27%)
Nov 21, 2023	7.510	7.630	7.386	7.410	416,024	-0.22(-2.88%)
Nov 20, 2023	7.600	7.970	7.510	7.630	517,748	+0.04(+0.53%)
Nov 17, 2023	7.280	7.800	7.250	7.590	1,033,227	+0.50(+7.05%)
Nov 16, 2023	7.220	7.250	6.810	7.090	672,324	-0.18(-2.48%)
Nov 15, 2023	7.040	7.710	6.950	7.270	1,520,416	+0.23(+3.27%)
Nov 14, 2023	6.570	7.080	6.450	7.040	857,198	+0.67(+10.52%)
Nov 13, 2023	6.470	6.530	6.140	6.370	840,122	-0.03(-0.47%)
Nov 10, 2023	6.550	6.640	6.160	6.400	562,583	-0.15(-2.29%)
Nov 09, 2023	6.940	6.940	6.260	6.550	831,797	-0.34(-4.93%)
Nov 08, 2023	6.380	7.140	6.160	6.890	1,000,476	+0.52(+8.16%)
Nov 07, 2023	5.870	7.340	5.800	6.370	2,737,121	+0.93(+17.10%)
Nov 06, 2023	5.400	5.560	5.340	5.440	405,866	+0.13(+2.45%)
Nov 03, 2023	5.180	5.340	5.180	5.310	491,929	+0.20(+3.91%)
Nov 02, 2023	5.360	5.410	5.070	5.110	325,227	-0.18(-3.40%)
Nov 01, 2023	5.280	5.328	5.155	5.290	640,201	+0.07(+1.34%)
Oct 31, 2023	5.160	5.270	5.060	5.220	448,222	+0.06(+1.16%)
Oct 30, 2023	5.020	5.235	5.000	5.160	330,072	+0.20(+4.03%)
Oct 27, 2023	5.000	5.035	4.900	4.960	644,949	-0.10(-1.98%)
Oct 26, 2023	4.960	5.140	4.900	5.060	319,404	+0.10(+2.02%)
Oct 25, 2023	4.910	4.985	4.760	4.960	387,413	+0.00(+0.00%)
Oct 24, 2023	4.950	5.030	4.780	4.960	764,266	+0.01(+0.20%)
Oct 23, 2023	4.770	4.960	4.700	4.950	614,303	+0.11(+2.27%)
Oct 20, 2023	4.650	5.130	4.495	4.840	2,324,096	+0.26(+5.68%)
Oct 19, 2023	5.150	5.150	4.560	4.580	960,030	-0.54(-10.55%)
Oct 18, 2023	5.250	5.270	5.055	5.120	439,525	-0.15(-2.85%)
Oct 17, 2023	5.140	5.340	5.130	5.270	443,736	+0.10(+1.93%)
Oct 16, 2023	5.100	5.270	4.970	5.170	282,272	+0.10(+1.97%)
Oct 13, 2023	4.980	5.145	4.940	5.070	328,748	+0.12(+2.42%)
Oct 12, 2023	5.080	5.090	4.850	4.950	436,334	-0.13(-2.56%)
Oct 11, 2023	5.000	5.090	4.930	5.080	238,407	+0.06(+1.20%)
Oct 10, 2023	4.720	5.030	4.710	5.020	379,381	+0.29(+6.13%)
Oct 09, 2023	4.710	4.790	4.640	4.730	366,668	-0.05(-1.05%)
Oct 06, 2023	4.780	4.870	4.590	4.780	456,119	+0.00(+0.00%)
Oct 05, 2023	4.720	4.910	4.629	4.780	686,862	+0.11(+2.36%)
Oct 04, 2023	4.500	4.890	4.430	4.670	2,374,332	+0.17(+3.78%)
Oct 03, 2023	4.450	4.520	4.290	4.500	414,367	+0.02(+0.45%)
Oct 02, 2023	4.650	4.650	4.300	4.480	714,520	-0.18(-3.86%)
Sep 29, 2023	4.690	4.700	4.535	4.660	797,713	-0.02(-0.43%)
Sep 28, 2023	4.710	4.710	4.595	4.680	314,416	-0.03(-0.64%)
Sep 27, 2023	4.800	4.869	4.662	4.710	314,156	-0.06(-1.26%)
Sep 26, 2023	4.600	4.835	4.600	4.770	358,109	+0.17(+3.70%)
Sep 25, 2023	4.640	4.620	4.555	4.600	340,521	-0.06(-1.29%)
Sep 22, 2023	4.710	4.715	4.580	4.660	290,637	-0.02(-0.43%)
Sep 21, 2023	4.550	4.700	4.480	4.680	306,807	+0.14(+3.08%)
Sep 20, 2023	4.600	4.660	4.520	4.540	204,561	-0.04(-0.87%)
Sep 19, 2023	4.570	4.640	4.490	4.580	268,075	+0.00(+0.00%)
Sep 18, 2023	4.650	4.695	4.540	4.580	322,738	-0.08(-1.72%)
Sep 15, 2023	4.880	4.890	4.640	4.660	596,204	-0.19(-3.92%)
Sep 14, 2023	4.840	4.960	4.770	4.850	299,222	+0.00(+0.00%)
Sep 13, 2023	4.940	5.050	4.760	4.850	376,779	-0.09(-1.82%)
Sep 12, 2023	5.420	5.470	4.940	4.940	566,353	-0.48(-8.86%)
Sep 11, 2023	5.120	5.500	5.080	5.420	582,476	+0.30(+5.86%)
Sep 08, 2023	5.280	5.380	5.000	5.120	294,831	-0.16(-3.03%)
Sep 07, 2023	5.180	5.395	4.910	5.280	765,552	+0.09(+1.73%)
Sep 06, 2023	5.090	5.245	5.042	5.190	358,309	+0.11(+2.17%)
Sep 05, 2023	5.010	5.190	4.890	5.080	1,516,040	+0.22(+4.53%)
Sep 01, 2023	4.760	4.880	4.710	4.860	261,635	+0.20(+4.29%)
Aug 31, 2023	4.890	4.910	4.650	4.660	338,783	-0.24(-4.90%)
Aug 30, 2023	4.950	4.960	4.840	4.900	284,084	-0.07(-1.41%)
Aug 29, 2023	5.070	5.130	4.960	4.970	184,553	-0.09(-1.78%)
Aug 28, 2023	5.110	5.160	5.025	5.060	251,494	+0.01(+0.20%)
Aug 25, 2023	5.070	5.150	4.990	5.050	176,482	-0.01(-0.20%)
Aug 24, 2023	5.250	5.290	5.050	5.060	171,071	-0.19(-3.62%)
Aug 23, 2023	5.250	5.440	5.230	5.250	250,667	+0.03(+0.57%)
Aug 22, 2023	5.150	5.300	5.100	5.220	284,348	+0.08(+1.56%)
Aug 21, 2023	4.930	5.170	4.740	5.140	399,982	+0.20(+4.05%)
Aug 18, 2023	4.870	5.050	4.790	4.940	251,115	+0.01(+0.20%)
Aug 17, 2023	5.220	5.250	4.905	4.930	229,066	-0.30(-5.74%)
Aug 16, 2023	5.310	5.380	5.220	5.230	173,611	-0.13(-2.43%)
Aug 15, 2023	5.560	5.605	5.299	5.360	305,354	-0.20(-3.60%)
Aug 14, 2023	5.920	6.010	5.540	5.560	622,219	-0.37(-6.24%)
Aug 11, 2023	6.180	6.428	5.850	5.930	845,069	-0.26(-4.20%)
Aug 10, 2023	5.120	6.450	5.120	6.190	5,238,201	+1.21(+24.30%)
Aug 09, 2023	4.890	5.000	4.830	4.980	325,485	+0.09(+1.84%)
Aug 08, 2023	4.800	4.990	4.710	4.890	257,832	+0.09(+1.87%)
Aug 07, 2023	5.020	5.020	4.645	4.800	329,726	-0.20(-4.00%)
Aug 04, 2023	5.250	5.385	4.990	5.000	242,855	-0.23(-4.40%)
Aug 03, 2023	4.920	5.375	4.810	5.230	436,553	+0.33(+6.73%)
Aug 02, 2023	4.810	4.935	4.610	4.900	1,312,237	+0.02(+0.41%)
Aug 01, 2023	4.770	4.970	4.700	4.880	588,725	+0.11(+2.31%)
Jul 31, 2023	4.710	4.875	4.700	4.770	506,947	+0.10(+2.14%)
Jul 28, 2023	4.540	4.800	4.500	4.670	511,535	+0.19(+4.24%)
Jul 27, 2023	4.700	4.700	4.440	4.480	433,824	-0.21(-4.48%)
Jul 26, 2023	4.640	4.735	4.590	4.690	267,945	+0.02(+0.43%)
Jul 25, 2023	4.820	4.900	4.645	4.670	292,102	-0.16(-3.31%)
Jul 24, 2023	4.900	4.920	4.750	4.830	301,202	-0.07(-1.43%)
Jul 21, 2023	4.910	4.965	4.840	4.900	273,564	+0.04(+0.82%)
Jul 20, 2023	5.030	5.040	4.850	4.860	262,199	-0.19(-3.76%)
Jul 19, 2023	5.090	5.180	5.020	5.050	211,018	-0.01(-0.20%)
Jul 18, 2023	5.030	5.190	5.005	5.060	278,592	+0.01(+0.20%)
Jul 17, 2023	4.970	5.120	4.940	5.050	321,176	+0.13(+2.64%)
Jul 14, 2023	5.040	5.070	4.840	4.920	215,046	-0.11(-2.19%)
Jul 13, 2023	5.220	5.240	5.010	5.030	196,964	-0.15(-2.90%)
Jul 12, 2023	5.150	5.250	5.140	5.180	250,295	+0.09(+1.77%)
Jul 11, 2023	4.970	5.115	4.820	5.090	485,793	+0.12(+2.41%)
Jul 10, 2023	5.040	5.100	4.950	4.970	304,658	-0.05(-1.00%)
Jul 07, 2023	4.870	5.070	4.830	5.020	413,251	+0.15(+3.08%)
Jul 06, 2023	5.240	5.240	4.795	4.870	409,978	-0.42(-7.94%)
Jul 05, 2023	5.340	5.450	5.250	5.290	353,329	-0.09(-1.67%)
Jul 03, 2023	5.360	5.425	5.300	5.380	158,433	+0.03(+0.56%)
Jun 30, 2023	5.190	5.510	5.080	5.350	755,955	+0.14(+2.69%)
Jun 29, 2023	5.250	5.340	5.120	5.210	383,722	-0.07(-1.33%)
Jun 28, 2023	5.240	5.315	5.060	5.280	870,354	+0.01(+0.19%)
Jun 27, 2023	5.400	5.545	5.170	5.270	1,824,033	-0.14(-2.59%)
Jun 26, 2023	5.720	5.740	5.370	5.410	537,764	-0.33(-5.75%)
Jun 23, 2023	5.510	5.810	5.420	5.740	2,276,532	+0.19(+3.42%)
Jun 22, 2023	5.710	5.710	5.430	5.550	297,882	-0.16(-2.80%)
Jun 21, 2023	5.690	5.740	5.460	5.710	507,415	-0.04(-0.70%)
Jun 20, 2023	6.080	6.080	5.600	5.750	625,426	-0.37(-6.05%)
Jun 16, 2023	6.110	6.180	5.920	6.120	927,405	+0.11(+1.83%)
Jun 15, 2023	6.030	6.090	5.980	6.010	301,629	-1.23(-16.99%)
May 08, 2023	7.180	7.270	6.914	7.240	311,159	+0.13(+1.83%)
May 05, 2023	7.180	7.300	6.890	7.110	278,803	-0.03(-0.42%)
May 04, 2023	6.870	7.160	6.530	7.140	292,384	+0.25(+3.63%)
May 03, 2023	6.770	7.020	6.710	6.890	378,864	+0.08(+1.17%)
May 02, 2023	7.290	7.470	6.670	6.810	458,967	-0.60(-8.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Macrogenics (NQ: MGNX )

Historical Prices