MTR Gaming Group Inc $4.60

down -0.04


31/7/2014 03:58 PM  |  NASDAQ : MNTG  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNTG historical data

Date Open High Low Close Volume
7/31/20144.554.664.524.6033,248
7/30/20144.664.704.614.6417,936
7/29/20144.704.704.614.6512,893
7/28/20144.744.784.614.6316,759
7/25/20144.804.834.754.765,719
7/24/20144.764.794.754.7622,683
7/23/20144.884.964.774.7913,766
7/22/20144.874.874.794.8013,766
7/21/20144.834.874.764.7928,078
7/18/20144.914.954.754.8524,419
7/17/20144.914.974.914.924,776
7/16/20144.964.974.914.9218,015
7/15/20144.944.984.944.982,333
7/14/20144.994.994.914.976,785
7/11/20144.874.974.854.9611,134
7/10/20144.914.944.864.885,172
7/9/20144.875.024.875.002,722
7/8/20145.165.164.854.9052,808
7/7/20145.115.245.105.183,535
7/3/20145.245.275.105.2623,046
7/2/20145.285.345.245.2416,207
7/1/20145.315.375.205.3213,249
6/30/20145.035.385.005.3514,300
6/27/20145.005.404.925.4047,155
6/26/20144.875.004.874.9511,424
6/25/20144.864.904.864.9011,760
6/24/20144.864.874.864.8617,077
6/23/20144.854.884.794.8517,039
6/20/20144.824.894.794.8527,434
6/19/20144.854.874.754.8717,049
6/18/20144.854.874.794.853,688
6/17/20144.844.894.784.8340,319
6/16/20144.864.954.844.8511,405
6/13/20144.894.924.844.921,937
6/12/20144.904.954.844.959,927
6/11/20144.854.904.844.8610,685
6/10/20144.804.884.634.888,270
6/9/20144.824.924.824.902,699
6/6/20144.914.934.754.8911,691
6/5/20144.914.934.894.925,386
6/4/20144.934.954.884.913,502
6/3/20144.884.884.794.875,932
6/2/20144.854.944.834.907,529
5/30/20144.944.964.864.909,828
5/29/20144.944.964.834.9414,282
5/28/20144.904.994.874.886,131
5/27/20144.974.974.934.963,647
5/23/20144.834.984.834.965,616
5/22/20144.964.974.774.8731,106
5/21/20144.915.014.915.012,791
5/20/20144.874.984.864.925,229
5/19/20144.684.924.624.929,605
5/16/20144.814.884.774.8018,145
5/15/20144.884.884.734.8514,990
5/14/20144.884.924.884.8819,445
5/13/20144.894.934.844.8832,005
5/12/20144.945.034.814.9119,501
5/9/20144.904.924.874.8911,185
5/8/20145.025.084.924.9214,370
5/7/20145.145.185.025.0221,994
5/6/20145.095.175.095.133,574
5/5/20145.075.205.075.0914,111
5/2/20145.085.155.085.117,140
5/1/20145.075.185.065.0812,153
4/30/20145.025.085.025.0636,636
4/29/20145.055.145.035.0518,193
4/28/20145.095.135.025.0533,521
4/25/20145.065.145.055.1014,011
4/24/20145.135.155.065.107,571
4/23/20145.195.195.155.173,998
4/22/20145.185.205.155.175,609
4/21/20145.095.175.035.1710,563
4/17/20145.105.225.025.11113,709
4/16/20145.205.205.085.1513,243
4/15/20145.125.205.095.2019,933
4/14/20145.105.175.085.1233,633
4/11/20145.135.135.105.123,235
4/10/20145.195.245.125.1413,950
4/9/20145.155.225.155.1711,486
4/8/20145.125.195.085.1911,695
4/7/20145.125.165.065.1223,604
4/4/20145.125.195.095.1213,371
4/3/20145.155.185.105.1330,430
4/2/20145.105.205.055.1518,056
4/1/20145.185.235.035.0856,496
3/31/20145.155.185.045.1368,302
3/28/20145.125.175.125.126,395
3/27/20145.095.185.095.1222,877
3/26/20145.135.235.135.1427,829
3/25/20145.175.245.135.1614,428
3/24/20145.175.245.155.1845,187
3/21/20145.185.235.105.15202,574
3/20/20145.155.185.115.17143,350
3/19/20145.165.165.105.1520,283
3/18/20145.155.205.105.1621,767
3/17/20145.235.255.155.1638,596
3/14/20145.315.435.105.17168,545
3/13/20145.325.385.315.3333,006
3/12/20145.305.415.285.33142,391
3/11/20145.405.415.305.3420,046
Trading Center