Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Empire Global Limited - Ordinary Shares (NQ: MEGL )

0.6850 +0.0710 (+11.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Nov 30, 2022 2.277 2.435 2.218 2.228 252,078 -0.03(-1.32%)
Nov 29, 2022 2.237 2.317 2.208 2.257 156,900 +0.07(+3.17%)
Nov 28, 2022 2.356 2.375 2.178 2.188 169,020 -0.13(-5.56%)
Nov 25, 2022 2.396 2.475 2.307 2.317 110,674 -0.11(-4.49%)
Nov 23, 2022 2.326 2.486 2.326 2.425 145,267 +0.03(+1.24%)
Nov 22, 2022 2.346 2.416 2.307 2.396 127,089 +0.02(+0.83%)
Nov 21, 2022 2.465 2.475 2.297 2.376 143,829 -0.07(-2.83%)
Nov 18, 2022 2.465 2.465 2.336 2.445 165,352 +0.07(+2.92%)
Nov 17, 2022 2.445 2.505 2.360 2.376 215,767 -0.09(-3.61%)
Nov 16, 2022 2.614 2.792 2.465 2.465 448,703 -0.27(-9.78%)
Nov 15, 2022 2.525 3.217 2.496 2.732 3,384,174 +0.33(+13.58%)
Nov 14, 2022 2.465 2.515 2.366 2.406 165,960 -0.13(-5.08%)
Nov 11, 2022 2.425 2.673 2.336 2.534 639,394 +0.19(+8.02%)
Nov 10, 2022 2.297 2.398 2.267 2.346 192,639 +0.15(+6.76%)
Nov 09, 2022 2.485 2.494 2.178 2.198 316,729 -0.31(-12.25%)
Nov 08, 2022 2.445 2.619 2.389 2.505 338,428 +0.09(+3.69%)
Nov 07, 2022 2.525 2.633 2.406 2.416 402,801 -0.08(-3.17%)
Nov 04, 2022 2.534 2.564 2.337 2.495 363,146 +0.08(+3.28%)
Nov 03, 2022 2.317 2.416 2.247 2.416 172,862 +0.09(+3.83%)
Nov 02, 2022 2.515 2.525 2.326 2.326 229,822 -0.18(-7.11%)
Nov 01, 2022 2.495 2.554 2.406 2.505 243,282 +0.09(+3.69%)
Oct 31, 2022 2.406 2.594 2.396 2.416 252,916 -0.06(-2.40%)
Oct 28, 2022 2.614 2.614 2.406 2.475 323,536 -0.11(-4.21%)
Oct 27, 2022 2.653 2.712 2.495 2.584 156,458 -0.09(-3.33%)
Oct 26, 2022 2.485 2.871 2.485 2.673 513,682 +0.18(+7.14%)
Oct 25, 2022 2.406 2.703 2.386 2.495 394,748 +0.08(+3.28%)
Oct 24, 2022 2.732 2.732 2.336 2.416 578,800 -0.34(-12.23%)
Oct 21, 2022 2.871 2.911 2.723 2.752 356,443 -0.18(-6.08%)
Oct 20, 2022 2.970 3.069 2.802 2.930 274,061 +0.01(+0.34%)
Oct 19, 2022 2.960 3.029 2.802 2.921 236,249 -0.14(-4.53%)
Oct 18, 2022 3.019 3.089 2.851 3.059 515,660 +0.09(+3.00%)
Oct 17, 2022 2.911 3.019 2.782 2.970 534,532 +0.10(+3.45%)
Oct 14, 2022 2.891 3.277 2.723 2.871 2,038,852 +0.00(+0.00%)
Oct 13, 2022 2.871 2.960 2.723 2.871 425,994 -0.11(-3.65%)
Oct 12, 2022 2.871 3.198 2.871 2.980 481,634 +0.08(+2.73%)
Oct 11, 2022 2.841 3.416 2.693 2.901 1,587,607 +0.06(+2.09%)
Oct 10, 2022 3.465 3.526 2.673 2.841 909,004 -0.59(-17.29%)
Oct 07, 2022 3.673 3.863 3.392 3.435 591,539 -0.41(-10.57%)
Oct 06, 2022 3.752 4.594 3.643 3.841 2,701,599 +0.19(+5.15%)
Oct 05, 2022 3.574 3.663 3.376 3.653 240,744 +0.08(+2.22%)
Oct 04, 2022 3.465 3.663 3.267 3.574 630,447 +0.20(+5.87%)
Oct 03, 2022 3.564 3.614 3.285 3.376 596,519 -0.19(-5.28%)
Sep 30, 2022 3.881 4.009 3.564 3.564 494,085 -0.33(-8.40%)
Sep 29, 2022 3.960 4.039 3.673 3.891 752,521 -0.07(-1.75%)
Sep 28, 2022 3.930 4.109 3.831 3.960 800,871 +0.03(+0.76%)
Sep 27, 2022 4.059 4.267 3.920 3.930 816,018 -0.08(-1.98%)
Sep 26, 2022 4.584 4.742 4.010 4.010 955,502 -0.42(-9.40%)
Sep 23, 2022 4.673 4.811 4.099 4.425 1,371,050 -0.23(-4.89%)
Sep 22, 2022 5.128 5.227 4.633 4.653 893,323 -0.52(-10.13%)
Sep 21, 2022 5.227 5.544 5.009 5.178 1,356,374 -0.02(-0.38%)
Sep 20, 2022 5.702 5.722 5.197 5.197 932,125 -0.54(-9.48%)
Sep 19, 2022 5.752 5.978 5.425 5.742 1,057,898 -0.12(-2.03%)
Sep 16, 2022 6.049 6.574 5.504 5.861 2,515,822 -0.41(-6.48%)
Sep 15, 2022 6.356 8.197 5.989 6.267 22,022,186 +0.06(+0.96%)
Sep 14, 2022 5.029 7.277 4.970 6.207 13,012,842 +1.10(+21.51%)
Sep 13, 2022 5.306 5.811 5.040 5.108 2,642,157 -0.83(-14.00%)
Sep 12, 2022 5.118 6.296 4.970 5.940 6,276,334 +0.90(+17.88%)
Sep 09, 2022 5.108 5.316 4.919 5.039 1,290,031 -0.02(-0.39%)
Sep 08, 2022 5.118 5.405 4.950 5.059 751,693 -0.14(-2.67%)
Sep 07, 2022 5.049 5.683 4.782 5.197 1,813,023 +0.05(+0.96%)
Sep 06, 2022 5.455 5.544 4.801 5.148 1,283,622 -0.61(-10.65%)
Sep 02, 2022 6.257 6.524 5.554 5.762 1,563,006 -0.70(-10.87%)
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.