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 )

0.6020 -0.0250 (-3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2022 1.208 1.277 1.208 1.277 214,468 +0.00(+0.00%)
Dec 29, 2022 1.287 1.287 1.188 1.277 376,732 +0.04(+3.20%)
Dec 28, 2022 1.297 1.336 1.208 1.238 147,522 -0.06(-4.58%)
Dec 27, 2022 1.376 1.376 1.277 1.297 223,212 -0.05(-3.99%)
Dec 23, 2022 1.346 1.376 1.302 1.351 158,975 -0.03(-1.83%)
Dec 22, 2022 1.485 1.515 1.337 1.376 253,301 -0.14(-9.15%)
Dec 21, 2022 1.584 1.584 1.475 1.515 135,412 -0.06(-3.77%)
Dec 20, 2022 1.614 1.673 1.505 1.574 148,471 -0.09(-5.36%)
Dec 19, 2022 1.732 1.772 1.624 1.663 134,141 -0.08(-4.55%)
Dec 16, 2022 1.723 1.797 1.683 1.742 75,967 +0.02(+1.15%)
Dec 15, 2022 1.782 1.812 1.693 1.723 124,897 -0.04(-2.25%)
Dec 14, 2022 1.841 1.881 1.762 1.762 115,972 -0.16(-8.25%)
Dec 13, 2022 2.000 2.029 1.792 1.921 268,533 -0.01(-0.51%)
Dec 12, 2022 1.851 1.931 1.663 1.931 224,463 +0.11(+5.98%)
Dec 09, 2022 1.841 2.069 1.772 1.822 377,683 +0.02(+1.10%)
Dec 08, 2022 1.901 1.901 1.777 1.802 187,087 -0.06(-3.19%)
Dec 07, 2022 1.931 1.970 1.772 1.861 335,292 -0.02(-1.05%)
Dec 06, 2022 2.059 2.148 1.881 1.881 285,076 -0.20(-9.52%)
Dec 05, 2022 2.257 2.326 2.079 2.079 284,612 -0.16(-7.08%)
Dec 02, 2022 2.257 2.307 2.208 2.237 154,293 -0.03(-1.31%)
Dec 01, 2022 2.257 2.317 2.199 2.267 154,119 +0.04(+1.78%)
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%)
Sep 01, 2022 6.960 7.019 6.059 6.465 3,443,204 -1.23(-15.96%)
Aug 31, 2022 5.811 8.712 5.346 7.692 16,563,995 +1.92(+33.28%)
Aug 30, 2022 6.643 6.643 5.515 5.772 1,642,104 -0.32(-5.20%)
Aug 29, 2022 6.059 6.702 6.019 6.088 2,128,049 -0.19(-3.00%)
Aug 26, 2022 8.227 8.227 5.940 6.277 8,254,127 -1.17(-15.69%)
Aug 25, 2022 10.42 10.64 7.395 7.445 5,214,042 -3.05(-29.06%)
Aug 24, 2022 10.79 11.21 10.08 10.49 1,092,775 -0.16(-1.49%)
Aug 23, 2022 10.85 11.57 10.30 10.65 2,238,064 -0.35(-3.15%)
Aug 22, 2022 11.87 12.47 10.57 11.00 2,218,456 -1.87(-14.54%)
Aug 19, 2022 12.83 14.74 12.19 12.87 5,835,218 -0.62(-4.62%)
Aug 18, 2022 11.88 15.29 10.06 13.49 10,589,794 +0.85(+6.73%)
Aug 17, 2022 14.36 15.57 11.45 12.64 6,683,613 -1.23(-8.85%)
Aug 16, 2022 20.68 21.78 13.07 13.87 26,711,418 -3.68(-20.98%)
Aug 15, 2022 9.692 18.31 9.158 17.55 77,550,392 +9.41(+115.69%)
Aug 12, 2022 10.20 10.20 7.950 8.138 4,225,691 -2.65(-24.59%)
Aug 11, 2022 11.71 11.85 10.50 10.79 4,448,044 -1.39(-11.38%)
Aug 10, 2022 13.03 14.06 9.989 12.18 16,652,980 -0.02(-0.16%)
Aug 09, 2022 84.45 89.07 11.59 12.20 11,433,526 -103.63(-89.47%)
Aug 08, 2022 231.89 247.44 85.44 115.83 953,893 +19.80(+20.62%)
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.