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

Meg Energy Corp (OP: MEGEF )

21.69 +0.06 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2015 5.480 5.480 5.480 0 -0.14(-2.49%)
Dec 30, 2015 5.620 5.620 5.620 5.620 150 -0.20(-3.46%)
Dec 29, 2015 5.850 5.850 5.740 5.822 2,200 -0.15(-2.49%)
Dec 23, 2015 5.970 5.970 5.970 0 +0.48(+8.74%)
Dec 22, 2015 5.553 5.553 5.490 5.490 12,950 +0.11(+1.95%)
Dec 21, 2015 5.340 5.385 5.340 5.385 3,100 -0.35(-6.03%)
Dec 18, 2015 5.745 5.745 5.731 5.731 1,200 +0.32(+5.83%)
Dec 17, 2015 6.200 6.200 5.415 5.415 1,450 -0.66(-10.85%)
Dec 16, 2015 6.074 6.074 6.074 6.074 430 -0.41(-6.26%)
Dec 15, 2015 6.560 6.560 6.480 6.480 518 -0.70(-9.72%)
Dec 09, 2015 7.177 7.177 7.177 20 +0.14(+1.95%)
Dec 08, 2015 7.000 7.040 7.000 7.040 2,500 +0.33(+4.95%)
Dec 07, 2015 7.120 7.120 6.708 6.708 1,200 -0.67(-9.10%)
Dec 04, 2015 7.370 7.380 7.370 7.380 200 -0.27(-3.53%)
Dec 02, 2015 7.650 7.650 7.650 74 -0.43(-5.32%)
Dec 01, 2015 8.160 8.171 8.080 8.080 10,541 +0.18(+2.28%)
Nov 27, 2015 7.900 7.900 7.900 0 -0.46(-5.50%)
Nov 25, 2015 8.360 8.360 8.360 0 -0.17(-1.99%)
Nov 24, 2015 8.460 8.530 8.460 8.530 417 -0.52(-5.75%)
Nov 18, 2015 9.050 9.050 9.050 0 +0.12(+1.30%)
Nov 17, 2015 8.920 8.934 8.834 8.934 3,150 +0.43(+5.10%)
Nov 16, 2015 8.530 8.530 8.494 8.501 1,100 +0.09(+1.04%)
Nov 13, 2015 8.220 8.490 8.220 8.414 750 +0.07(+0.88%)
Nov 11, 2015 8.340 8.340 8.340 0 -0.38(-4.36%)
Nov 10, 2015 8.720 8.720 8.720 8.720 130 +0.06(+0.73%)
Nov 09, 2015 8.683 8.687 8.656 8.656 1,850 +0.02(+0.19%)
Nov 06, 2015 8.640 8.640 8.640 8.640 100 -0.61(-6.63%)
Nov 05, 2015 9.254 9.254 9.254 9.254 3,000 +0.15(+1.69%)
Nov 03, 2015 9.100 9.100 9.100 0 +0.40(+4.60%)
Nov 02, 2015 8.730 8.730 8.700 8.700 200 +0.50(+6.11%)
Oct 30, 2015 8.191 8.199 8.191 8.199 1,000 +0.14(+1.72%)
Oct 28, 2015 8.060 8.060 8.060 0 +0.62(+8.33%)
Oct 27, 2015 7.440 7.440 7.440 7.440 102 -0.28(-3.63%)
Oct 26, 2015 7.720 7.720 7.720 7.720 1,400 -0.24(-3.02%)
Oct 23, 2015 8.160 8.160 7.960 7.960 317 -0.03(-0.37%)
Oct 22, 2015 7.900 7.989 7.900 7.989 2,298 +0.06(+0.75%)
Oct 21, 2015 7.860 7.940 7.800 7.930 1,300 -0.08(-1.00%)
Oct 20, 2015 8.010 8.010 8.010 8.010 100 +0.01(+0.12%)
Oct 19, 2015 8.707 8.707 8.000 8.000 802 -1.18(-12.81%)
Oct 16, 2015 9.167 9.175 9.167 9.175 1,000 +0.28(+3.09%)
Oct 15, 2015 9.160 9.160 8.830 8.900 14,800 -0.55(-5.82%)
Oct 14, 2015 9.120 9.450 9.114 9.450 25,800 +0.24(+2.61%)
Oct 13, 2015 9.100 9.210 9.000 9.210 2,100 -0.39(-4.06%)
Oct 09, 2015 9.600 9.600 9.600 0 -0.03(-0.35%)
Oct 08, 2015 9.634 9.634 9.634 9.634 750 +1.15(+13.52%)
Oct 06, 2015 8.487 8.487 8.487 630 +0.76(+9.77%)
Oct 05, 2015 7.530 7.739 7.530 7.731 2,152 +1.39(+21.94%)
Oct 02, 2015 6.340 6.340 6.340 6.340 100 +0.21(+3.49%)
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.