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, 2019 5.670 5.701 5.670 5.680 7,700 -0.06(-1.11%)
Dec 30, 2019 5.744 5.744 5.744 5.744 100 +0.12(+2.21%)
Dec 27, 2019 5.667 5.667 5.620 5.620 2,900 -0.01(-0.18%)
Dec 26, 2019 5.200 5.630 5.200 5.630 280 +0.07(+1.25%)
Dec 24, 2019 5.655 5.660 5.561 5.561 14,800 -0.01(-0.17%)
Dec 23, 2019 5.580 5.630 5.556 5.570 3,386 +0.08(+1.50%)
Dec 20, 2019 5.529 5.529 5.437 5.487 7,100 -0.14(-2.53%)
Dec 19, 2019 5.500 5.630 5.500 5.630 4,050 +0.25(+4.57%)
Dec 18, 2019 5.390 5.390 5.370 5.384 28,925 +0.03(+0.64%)
Dec 17, 2019 5.090 5.400 5.090 5.350 10,915 +0.14(+2.68%)
Dec 16, 2019 5.179 5.311 5.054 5.210 4,797 -0.02(-0.30%)
Dec 13, 2019 5.190 5.250 5.180 5.226 4,000 +0.08(+1.48%)
Dec 12, 2019 5.140 5.161 5.100 5.150 4,377 +0.18(+3.62%)
Dec 11, 2019 4.940 5.000 4.940 4.970 6,832 +0.07(+1.50%)
Dec 10, 2019 4.754 4.896 4.754 4.896 2,835 +0.14(+2.85%)
Dec 09, 2019 4.761 4.761 4.761 4.761 300 +0.07(+1.51%)
Dec 06, 2019 4.594 4.696 4.594 4.690 23,300 +0.23(+5.16%)
Dec 05, 2019 4.610 4.610 4.460 4.460 2,100 -0.01(-0.22%)
Dec 04, 2019 4.300 4.484 4.270 4.470 2,700 +0.31(+7.40%)
Dec 03, 2019 4.090 4.162 4.090 4.162 1,499 -0.02(-0.45%)
Dec 02, 2019 4.240 4.240 4.140 4.181 9,700 +0.09(+2.21%)
Nov 29, 2019 4.077 4.090 4.077 4.090 1,200 -0.08(-1.91%)
Nov 27, 2019 4.100 4.170 4.042 4.170 13,600 +0.04(+0.87%)
Nov 26, 2019 4.140 4.140 4.134 4.134 600 -0.07(-1.78%)
Nov 25, 2019 4.166 4.220 4.150 4.209 8,950 -0.02(-0.50%)
Nov 22, 2019 4.210 4.230 4.204 4.230 8,300 +0.08(+1.93%)
Nov 21, 2019 4.150 4.150 4.150 4.150 4,100 +0.15(+3.75%)
Nov 20, 2019 3.930 4.048 3.930 4.000 2,185 +0.05(+1.19%)
Nov 19, 2019 3.953 3.953 3.953 3.953 1,399 -0.19(-4.52%)
Nov 18, 2019 4.130 4.140 4.130 4.140 1,200 +0.01(+0.24%)
Nov 15, 2019 4.130 4.130 4.130 4.130 300 +0.08(+2.08%)
Nov 14, 2019 4.140 4.140 4.040 4.046 2,400 -0.08(-1.89%)
Nov 13, 2019 4.100 4.140 4.080 4.124 1,466 +0.02(+0.59%)
Nov 12, 2019 4.320 4.320 4.100 4.100 3,400 +0.01(+0.24%)
Nov 11, 2019 4.090 4.105 4.070 4.090 6,025 -0.10(-2.29%)
Nov 08, 2019 4.116 4.186 4.116 4.186 500 -0.05(-1.25%)
Nov 07, 2019 4.300 4.300 4.239 4.239 2,060 +0.06(+1.41%)
Nov 06, 2019 4.180 4.180 4.180 4.180 300 +0.00(+0.10%)
Nov 05, 2019 4.214 4.214 4.176 4.176 8,500 -0.07(-1.74%)
Nov 04, 2019 4.246 4.392 4.246 4.250 2,700 +0.10(+2.51%)
Nov 01, 2019 4.000 4.146 4.000 4.146 8,100 +0.34(+8.93%)
Oct 31, 2019 3.850 3.850 3.728 3.806 1,600 -0.08(-2.16%)
Oct 30, 2019 3.950 3.950 3.890 3.890 4,200 -0.18(-4.42%)
Oct 29, 2019 3.926 4.070 3.889 4.070 45,900 -0.06(-1.46%)
Oct 28, 2019 4.110 4.130 4.110 4.130 401 +0.15(+3.69%)
Oct 25, 2019 3.990 3.990 3.983 3.983 6,300 +0.12(+3.03%)
Oct 24, 2019 3.976 3.976 3.844 3.866 47,510 -0.08(-1.98%)
Oct 23, 2019 3.844 3.944 3.844 3.944 600 +0.18(+4.76%)
Oct 22, 2019 3.580 3.796 3.580 3.765 108,944 -0.03(-0.82%)
Oct 21, 2019 3.750 3.796 3.700 3.796 2,000 -0.04(-1.15%)
Oct 18, 2019 3.870 3.870 3.840 3.840 3,300 -0.04(-1.03%)
Oct 17, 2019 3.880 3.880 3.880 3.880 100 -0.03(-0.74%)
Oct 16, 2019 3.740 3.966 3.740 3.909 2,100 -0.03(-0.79%)
Oct 15, 2019 3.940 3.940 3.940 3.940 300 -0.05(-1.35%)
Oct 11, 2019 3.994 3.994 3.994 0 +0.25(+6.79%)
Oct 10, 2019 3.740 3.741 3.740 3.740 6,300 +0.04(+1.08%)
Oct 09, 2019 3.840 3.840 3.700 3.700 17,135 -0.05(-1.33%)
Oct 08, 2019 3.850 3.850 3.750 3.750 2,400 -0.18(-4.58%)
Oct 07, 2019 3.974 3.974 3.930 3.930 1,400 +0.01(+0.26%)
Oct 04, 2019 3.920 3.920 3.920 3.920 400 -0.08(-2.00%)
Oct 03, 2019 4.070 4.070 3.990 4.000 6,700 -0.13(-3.15%)
Oct 02, 2019 4.150 4.150 4.130 4.130 800 -0.16(-3.73%)
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.