Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mawson Infrastructure Group Inc (NQ: MIGI ) 1.380 +0.050 (+3.76%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 1.280 1.650 1.280 1.380 2,413,943 +0.05(+3.76%) Aug 15, 2024 1.480 1.560 1.230 1.330 1,490,928 -0.20(-13.07%) Aug 14, 2024 1.750 1.788 1.430 1.530 2,097,533 -0.30(-16.39%) Aug 13, 2024 2.040 2.450 1.700 1.830 7,678,292 -0.04(-2.14%) Aug 12, 2024 1.250 1.900 1.020 1.870 7,944,932 +0.78(+71.56%) Aug 09, 2024 1.090 1.180 1.020 1.090 313,147 +0.02(+1.87%) Aug 08, 2024 0.9300 1.190 0.9100 1.070 485,881 +0.18(+20.88%) Aug 07, 2024 0.9281 1.040 0.8852 0.8852 419,763 -0.01(-1.64%) Aug 06, 2024 0.9500 0.9700 0.9000 0.9000 301,785 +0.01(+1.47%) Aug 05, 2024 0.7900 1.000 0.7500 0.8870 651,154 -0.20(-18.62%) Aug 02, 2024 1.040 1.120 0.9600 1.090 605,890 +0.00(+0.00%) Aug 01, 2024 1.200 1.250 1.080 1.090 351,231 -0.13(-10.66%) Jul 31, 2024 1.220 1.290 1.200 1.220 137,417 -0.01(-0.81%) Jul 30, 2024 1.220 1.260 1.160 1.230 295,464 +0.00(+0.00%) Jul 29, 2024 1.400 1.415 1.210 1.230 426,806 -0.07(-5.38%) Jul 26, 2024 1.360 1.420 1.280 1.300 283,122 +0.01(+0.78%) Jul 25, 2024 1.370 1.418 1.250 1.290 500,168 -0.09(-6.52%) Jul 24, 2024 1.650 1.650 1.340 1.380 885,639 -0.18(-11.54%) Jul 23, 2024 1.660 1.749 1.520 1.560 417,772 -0.10(-6.02%) Jul 22, 2024 1.840 1.840 1.650 1.660 430,771 -0.13(-7.26%) Jul 19, 2024 1.610 1.800 1.580 1.790 383,986 +0.16(+9.82%) Jul 18, 2024 1.690 1.740 1.570 1.630 381,157 -0.07(-4.12%) Jul 17, 2024 1.610 1.850 1.600 1.700 828,574 +0.04(+2.41%) Jul 16, 2024 1.520 1.690 1.480 1.660 448,587 +0.14(+9.21%) Jul 15, 2024 1.420 1.580 1.400 1.520 615,142 +0.14(+10.14%) Jul 12, 2024 1.310 1.400 1.280 1.380 185,163 +0.08(+6.15%) Jul 11, 2024 1.360 1.450 1.260 1.300 300,677 -0.04(-2.99%) Jul 10, 2024 1.500 1.510 1.330 1.340 263,047 -0.12(-8.22%) Jul 09, 2024 1.570 1.620 1.410 1.460 298,974 -0.11(-7.01%) Jul 08, 2024 1.630 1.710 1.510 1.570 331,396 -0.06(-3.68%) Jul 05, 2024 1.500 1.650 1.470 1.630 271,969 +0.00(+0.00%) Jul 03, 2024 1.530 1.630 1.490 1.630 202,199 +0.09(+5.84%) Jul 02, 2024 1.560 1.630 1.480 1.540 322,542 -0.04(-2.53%) Jul 01, 2024 1.420 1.640 1.420 1.580 349,736 +0.15(+10.49%) Jun 28, 2024 1.470 1.508 1.360 1.430 303,907 -0.03(-2.05%) Jun 27, 2024 1.580 1.650 1.440 1.460 248,893 -0.14(-8.75%) Jun 26, 2024 1.510 1.700 1.450 1.600 269,798 +0.07(+4.58%) Jun 25, 2024 1.360 1.650 1.330 1.530 447,349 +0.12(+8.51%) Jun 24, 2024 1.360 1.500 1.330 1.410 299,259 -0.09(-6.00%) Jun 21, 2024 1.590 1.590 1.395 1.500 370,334 -0.16(-9.64%) Jun 20, 2024 1.670 1.770 1.540 1.660 384,341 -0.07(-4.05%) Jun 18, 2024 1.850 1.890 1.640 1.730 343,274 -0.12(-6.49%) Jun 17, 2024 1.650 1.900 1.570 1.850 756,779 +0.17(+10.12%) Jun 14, 2024 1.700 1.700 1.520 1.680 530,210 +0.02(+1.20%) Jun 13, 2024 1.470 1.700 1.470 1.660 680,569 +0.18(+12.16%) Jun 12, 2024 1.360 1.670 1.300 1.480 1,111,471 +0.19(+14.73%) Jun 11, 2024 1.290 1.330 1.210 1.290 217,777 -0.05(-3.73%) Jun 10, 2024 1.270 1.370 1.250 1.340 145,622 +0.06(+4.69%) Jun 07, 2024 1.340 1.390 1.220 1.280 322,859 -0.09(-6.57%) Jun 06, 2024 1.240 1.479 1.170 1.370 769,492 +0.12(+9.60%) Jun 05, 2024 1.180 1.330 1.130 1.250 283,257 +0.06(+5.04%) Jun 04, 2024 1.170 1.250 1.153 1.190 285,326 -0.01(-0.83%) 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.