Skip to main content

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

0.6492 -0.0108 (-1.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.138 5.811 2.792 3.960 102,244,376 +3.04(+331.03%)
Apr 27, 2023 0.9900 1.059 0.8811 0.9187 8,697,249 -0.07(-7.20%)
Apr 26, 2023 1.030 1.049 0.9900 0.9900 78,817 -0.03(-3.36%)
Apr 25, 2023 1.119 1.139 0.9900 1.024 162,570 -0.08(-7.61%)
Apr 24, 2023 1.139 1.171 1.069 1.109 111,573 -0.04(-3.45%)
Apr 21, 2023 1.257 1.277 1.143 1.148 281,956 -0.09(-7.20%)
Apr 20, 2023 1.287 1.296 1.221 1.238 62,873 -0.03(-2.34%)
Apr 19, 2023 1.346 1.346 1.257 1.267 73,708 -0.06(-4.48%)
Apr 18, 2023 1.327 1.376 1.297 1.327 150,559 +0.01(+0.75%)
Apr 17, 2023 1.327 1.376 1.307 1.317 42,361 -0.01(-0.75%)
Apr 14, 2023 1.346 1.393 1.297 1.327 99,303 -0.06(-4.29%)
Apr 13, 2023 1.376 1.426 1.346 1.386 93,927 +0.04(+2.94%)
Apr 12, 2023 1.445 1.515 1.337 1.346 103,613 -0.10(-6.85%)
Apr 11, 2023 1.327 1.564 1.317 1.445 411,761 +0.10(+7.35%)
Apr 10, 2023 1.287 1.386 1.287 1.346 76,707 +0.05(+3.82%)
Apr 06, 2023 1.327 1.346 1.287 1.297 82,304 -0.01(-0.76%)
Apr 05, 2023 1.356 1.366 1.287 1.307 118,361 -0.08(-6.05%)
Apr 04, 2023 1.396 1.435 1.346 1.391 72,990 -0.03(-2.43%)
Apr 03, 2023 1.574 1.574 1.396 1.426 117,803 -0.08(-5.26%)
Mar 31, 2023 1.574 1.574 1.485 1.505 89,850 -0.01(-0.65%)
Mar 30, 2023 1.564 1.584 1.515 1.515 68,438 -0.07(-4.38%)
Mar 29, 2023 1.564 1.742 1.554 1.584 280,006 +0.00(+0.00%)
Mar 28, 2023 1.564 1.584 1.512 1.584 44,278 +0.00(+0.00%)
Mar 27, 2023 1.505 1.606 1.495 1.584 59,388 +0.12(+8.11%)
Mar 24, 2023 1.544 1.574 1.435 1.465 84,126 -0.09(-5.73%)
Mar 23, 2023 1.584 1.633 1.554 1.554 45,133 -0.03(-1.88%)
Mar 22, 2023 1.554 1.594 1.537 1.584 55,503 +0.00(+0.00%)
Mar 21, 2023 1.564 1.604 1.465 1.584 169,817 +0.05(+3.23%)
Mar 20, 2023 1.594 1.624 1.505 1.534 86,077 -0.07(-4.32%)
Mar 17, 2023 1.693 1.693 1.564 1.604 47,688 -0.05(-2.99%)
Mar 16, 2023 1.614 1.703 1.604 1.653 178,008 -0.03(-1.76%)
Mar 15, 2023 1.594 1.683 1.584 1.683 135,566 +0.00(+0.00%)
Mar 14, 2023 1.624 1.778 1.554 1.683 298,730 +0.13(+8.28%)
Mar 13, 2023 1.554 1.624 1.535 1.554 105,400 -0.07(-4.27%)
Mar 10, 2023 1.584 1.693 1.538 1.624 77,540 -0.01(-0.61%)
Mar 09, 2023 1.792 1.806 1.633 1.633 111,539 -0.17(-9.34%)
Mar 08, 2023 1.752 1.841 1.693 1.802 172,703 +0.14(+8.33%)
Mar 07, 2023 1.782 1.841 1.663 1.663 134,577 -0.12(-6.67%)
Mar 06, 2023 1.841 1.841 1.713 1.782 52,527 -0.03(-1.64%)
Mar 03, 2023 1.752 1.831 1.723 1.812 77,524 +0.06(+3.39%)
Mar 02, 2023 1.782 1.831 1.689 1.752 145,506 -0.03(-1.67%)
Mar 01, 2023 1.732 1.861 1.723 1.782 91,676 +0.03(+1.69%)
Feb 28, 2023 1.643 1.772 1.643 1.752 155,286 +0.09(+5.36%)
Feb 27, 2023 1.713 1.762 1.653 1.663 135,820 -0.05(-2.89%)
Feb 24, 2023 1.723 1.752 1.683 1.713 141,957 -0.07(-3.89%)
Feb 23, 2023 1.802 1.831 1.683 1.782 197,733 -0.02(-1.10%)
Feb 22, 2023 1.871 1.926 1.802 1.802 113,058 -0.10(-5.21%)
Feb 21, 2023 1.901 1.921 1.782 1.901 272,009 +0.02(+1.05%)
Feb 17, 2023 1.931 2.000 1.851 1.881 130,022 -0.07(-3.55%)
Feb 16, 2023 1.990 2.099 1.911 1.950 284,766 -0.04(-1.99%)
Feb 15, 2023 1.881 2.019 1.881 1.990 151,696 +0.02(+1.01%)
Feb 14, 2023 2.039 2.039 1.881 1.970 271,931 +0.06(+3.11%)
Feb 13, 2023 1.980 2.039 1.911 1.911 333,197 -0.12(-5.85%)
Feb 10, 2023 1.980 2.475 1.931 2.030 1,778,751 +0.06(+3.02%)
Feb 09, 2023 2.178 2.178 1.960 1.970 315,113 -0.13(-6.13%)
Feb 08, 2023 2.376 2.386 1.990 2.099 431,993 -0.24(-10.17%)
Feb 07, 2023 2.416 2.416 2.277 2.336 358,443 -0.13(-5.22%)
Feb 06, 2023 2.663 2.663 2.406 2.465 402,260 -0.18(-6.74%)
Feb 03, 2023 2.623 2.812 2.554 2.643 356,891 -0.04(-1.48%)
Feb 02, 2023 2.623 2.940 2.623 2.683 883,872 +0.05(+1.88%)
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.