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 30, 2016 6.888 6.888 6.888 0 +0.06(+0.81%)
Dec 29, 2016 6.793 6.832 6.793 6.832 1,300 -0.02(-0.26%)
Dec 28, 2016 6.855 6.858 6.850 6.850 1,994 +0.15(+2.24%)
Dec 23, 2016 6.700 6.700 6.700 0 -0.03(-0.45%)
Dec 22, 2016 6.910 6.910 6.730 6.730 4,000 -0.19(-2.70%)
Dec 21, 2016 6.963 6.963 6.917 6.917 700 -0.06(-0.84%)
Dec 20, 2016 6.970 6.976 6.963 6.976 859 -0.07(-1.04%)
Dec 19, 2016 6.986 7.049 6.959 7.049 17,336 +0.10(+1.42%)
Dec 16, 2016 6.990 6.990 6.950 6.950 5,009 +0.10(+1.46%)
Dec 15, 2016 6.440 6.850 6.440 6.850 12,800 +0.02(+0.28%)
Dec 14, 2016 6.850 6.850 6.830 6.831 1,183 -0.06(-0.86%)
Dec 13, 2016 6.842 6.890 6.842 6.890 2,825 +0.15(+2.23%)
Dec 12, 2016 7.217 7.217 6.740 6.740 31,390 +0.54(+8.71%)
Dec 09, 2016 6.180 6.205 6.180 6.200 7,900 +0.23(+3.84%)
Dec 08, 2016 6.012 6.027 5.886 5.971 6,280 +0.09(+1.54%)
Dec 07, 2016 5.772 5.880 5.772 5.880 1,427 -0.01(-0.17%)
Dec 06, 2016 5.800 5.890 5.730 5.890 4,443 -0.15(-2.47%)
Dec 05, 2016 5.877 6.039 5.870 6.039 7,200 +0.60(+11.03%)
Dec 02, 2016 5.663 5.663 5.439 5.439 56,600 -0.44(-7.50%)
Dec 01, 2016 5.120 6.100 5.120 5.880 26,470 +0.77(+15.06%)
Nov 30, 2016 4.680 5.140 4.680 5.110 18,252 +0.79(+18.30%)
Nov 29, 2016 4.291 4.322 4.291 4.320 17,000 -0.34(-7.35%)
Nov 28, 2016 4.663 4.663 4.662 4.663 10,800 +0.02(+0.49%)
Nov 23, 2016 4.640 4.640 4.640 1,640 +0.10(+2.20%)
Nov 22, 2016 4.540 4.540 4.540 4.540 200 -0.16(-3.38%)
Nov 21, 2016 4.692 4.810 4.690 4.699 12,410 +0.17(+3.73%)
Nov 18, 2016 4.380 4.530 4.380 4.530 19,063 +0.14(+3.25%)
Nov 17, 2016 4.382 4.388 4.382 4.388 4,000 +0.03(+0.63%)
Nov 16, 2016 4.360 4.360 4.360 4.360 500 -0.08(-1.80%)
Nov 15, 2016 4.440 4.440 4.440 4.440 5,000 +0.28(+6.73%)
Nov 14, 2016 4.190 4.190 4.160 4.160 3,600 +0.11(+2.73%)
Nov 11, 2016 4.001 4.050 4.000 4.050 2,500 +0.04(+1.01%)
Nov 10, 2016 4.010 4.020 4.009 4.009 3,720 -0.17(-4.02%)
Nov 09, 2016 4.100 4.100 4.100 4.177 5,600 +0.07(+1.78%)
Nov 08, 2016 4.104 4.104 4.104 4.104 1,500 +0.15(+3.89%)
Nov 04, 2016 3.950 3.950 3.950 0 -0.25(-5.95%)
Oct 28, 2016 4.200 4.200 4.200 0 -0.09(-2.10%)
Oct 26, 2016 4.290 4.290 4.290 13,300 -0.33(-7.14%)
Oct 21, 2016 4.620 4.620 4.620 141 -0.03(-0.62%)
Oct 20, 2016 4.649 4.649 4.649 4.649 1,146 -0.00(-0.02%)
Oct 19, 2016 4.700 4.700 4.650 4.650 575 +0.42(+9.99%)
Oct 13, 2016 4.228 4.228 4.228 10,400 -0.11(-2.59%)
Oct 12, 2016 4.240 4.370 4.240 4.340 5,254 +0.00(+0.00%)
Oct 11, 2016 4.640 4.640 4.340 4.340 9,393 -0.03(-0.69%)
Oct 10, 2016 4.370 4.370 4.370 4.370 1,000 +0.00(+0.00%)
Oct 07, 2016 4.440 4.440 4.370 4.370 300 -0.30(-6.42%)
Oct 06, 2016 4.708 4.708 4.670 4.670 2,000 -0.14(-2.91%)
Oct 05, 2016 4.700 4.870 4.700 4.810 8,003 +0.20(+4.44%)
Oct 04, 2016 4.558 4.606 4.558 4.606 21,525 +0.09(+1.98%)
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.