MTR GAMING GROUP $3.55

up +0.02


18/6/2013 04:18 PM  |  NASDAQ : MNTG  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MNTG historical data

Date Open High Low Close Volume
6/18/2013 3.55 4.07 3.46 3.55 675
6/17/2013 3.63 3.66 3.52 3.53 582
6/14/2013 3.71 3.87 3.55 3.58 349
6/13/2013 3.81 3.86 3.64 3.71 471
6/12/2013 3.96 3.96 3.78 3.80 723
6/11/2013 4.05 4.09 3.90 3.91 433
6/10/2013 4.09 4.21 4.05 4.11 394
6/7/2013 3.86 4.13 3.74 4.11 1180
6/6/2013 3.78 3.83 3.72 3.80 5258
6/5/2013 3.83 3.89 3.75 3.77 898
6/4/2013 3.88 3.89 3.76 3.80 848
6/3/2013 3.82 4.02 3.76 3.86 1074
5/31/2013 3.80 4.14 3.77 3.79 515
5/30/2013 3.88 3.89 3.80 3.84 594
5/29/2013 3.96 4.04 3.85 3.85 740
5/28/2013 4.06 4.14 3.93 3.98 517
5/24/2013 4.07 4.12 3.96 3.99 581
5/23/2013 3.97 4.15 3.93 4.09 734
5/22/2013 4.07 4.28 3.91 3.98 650
5/21/2013 4.00 4.19 3.99 4.06 558
5/20/2013 4.27 4.45 3.97 4.01 698
5/17/2013 4.46 4.54 4.18 4.30 975
5/16/2013 3.94 4.48 3.85 4.46 1505
5/15/2013 3.78 3.99 3.75 3.97 654
5/14/2013 3.82 4.03 3.68 3.78 751
5/13/2013 3.69 3.75 3.57 3.66 1419
5/10/2013 3.72 3.72 3.60 3.69 1392
5/9/2013 3.85 3.85 3.68 3.70 312
5/8/2013 4.34 4.34 3.76 3.85 819
5/7/2013 3.67 3.98 3.66 3.95 478
5/6/2013 3.59 3.81 3.53 3.77 765
5/3/2013 3.57 3.62 3.53 3.58 345
5/2/2013 3.34 3.52 3.33 3.51 323
5/1/2013 3.43 3.55 3.31 3.31 899
4/30/2013 3.43 3.46 3.34 3.45 676
4/29/2013 3.36 3.49 3.33 3.37 401
4/26/2013 3.59 3.60 3.50 3.50 182
4/25/2013 3.54 3.79 3.53 3.60 397
4/24/2013 3.31 3.53 3.31 3.45 203
4/23/2013 3.25 3.30 3.12 3.30 309
4/22/2013 3.15 3.21 3.05 3.21 297
4/19/2013 3.11 3.16 3.11 3.16 296
4/18/2013 3.00 3.17 3.00 3.12 488
4/17/2013 3.03 3.18 2.95 2.97 569
4/16/2013 3.14 3.14 3.04 3.05 385
4/15/2013 3.19 3.22 3.06 3.11 498
4/12/2013 3.25 3.26 3.19 3.22 849
4/11/2013 3.14 3.46 3.11 3.28 508
4/10/2013 3.04 3.19 3.04 3.17 479
4/9/2013 3.06 3.06 2.95 3.02 523
4/8/2013 3.03 3.11 3.00 3.04 241
4/5/2013 3.01 3.15 3.00 3.01 305
4/4/2013 3.10 3.17 3.02 3.04 256
4/3/2013 3.24 3.24 3.02 3.09 774
4/2/2013 3.22 3.45 3.22 3.22 309
4/1/2013 3.30 3.43 3.22 3.22 269
3/28/2013 3.60 3.60 3.27 3.30 674
3/27/2013 3.67 3.67 3.57 3.57 76
3/26/2013 3.87 3.87 3.60 3.71 174
3/25/2013 3.53 3.91 3.53 3.83 260
3/22/2013 3.48 3.62 3.48 3.58 96
3/21/2013 3.46 3.66 3.46 3.47 232
3/20/2013 3.49 3.50 3.38 3.50 281
3/19/2013 3.56 3.56 3.27 3.45 711
3/18/2013 3.63 3.76 3.31 3.54 609
3/15/2013 3.81 3.87 3.62 3.69 1464
3/14/2013 3.82 3.82 3.71 3.80 390
3/13/2013 4.06 4.06 3.73 3.79 493
3/12/2013 4.14 4.15 3.90 4.04 339
3/11/2013 3.80 4.20 3.80 4.11 428
3/8/2013 4.09 4.09 3.77 3.80 540
3/7/2013 3.86 3.87 3.75 3.80 316
3/6/2013 3.95 3.96 3.84 3.87 129
3/5/2013 3.82 3.99 3.75 3.95 207
3/4/2013 3.84 3.95 3.75 3.81 123
3/1/2013 3.77 3.94 3.73 3.86 126
2/28/2013 3.88 3.91 3.76 3.85 143
2/27/2013 3.79 3.96 3.78 3.89 145
2/26/2013 3.83 3.89 3.78 3.83 140
2/25/2013 3.88 3.94 3.78 3.80 258
2/22/2013 3.94 3.96 3.78 3.87 369
2/21/2013 3.97 3.97 3.86 3.91 378
2/20/2013 4.00 4.10 3.95 3.95 211
2/19/2013 3.97 4.04 3.95 4.01 359
2/15/2013 4.03 4.03 3.95 3.98 301
2/14/2013 4.02 4.02 3.96 3.99 49
2/13/2013 4.11 4.12 3.96 3.97 209
2/12/2013 4.00 4.13 3.98 4.10 334
2/11/2013 3.96 4.01 3.94 4.01 66
2/8/2013 3.97 4.02 3.97 3.99 143
2/7/2013 4.00 4.03 3.95 3.95 266
2/6/2013 3.99 4.00 3.90 4.00 166
2/5/2013 4.00 4.01 3.95 4.01 262
2/4/2013 3.97 3.99 3.85 3.95 162
2/1/2013 4.00 4.03 3.95 4.00 361
1/31/2013 3.96 4.00 3.93 4.00 301
1/30/2013 3.98 4.00 3.92 3.95 168
1/29/2013 3.78 4.00 3.78 3.99 3408
1/28/2013 3.94 4.01 3.91 4.01 257
1/25/2013 4.01 4.01 3.86 3.93 193
Marketplace
Trading Center