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 (%)
Aug 31, 2016 4.131 4.131 4.131 4.131 1,350 -0.10(-2.35%)
Aug 29, 2016 4.230 4.230 4.230 0 -0.08(-1.92%)
Aug 26, 2016 4.301 4.313 4.301 4.313 443 -0.04(-1.02%)
Aug 25, 2016 4.357 4.357 4.357 4.357 220 -0.17(-3.81%)
Aug 22, 2016 4.530 4.530 4.530 0 -0.39(-7.89%)
Aug 19, 2016 4.900 4.918 4.888 4.918 23,025 -0.02(-0.45%)
Aug 18, 2016 4.750 4.940 4.750 4.940 6,100 +0.23(+4.99%)
Aug 16, 2016 4.705 4.705 4.705 0 +0.02(+0.32%)
Aug 15, 2016 4.690 4.690 4.690 4.690 200 +0.24(+5.38%)
Aug 11, 2016 4.451 4.451 4.451 6 +0.10(+2.31%)
Aug 10, 2016 4.340 4.350 4.330 4.350 15,867 -0.09(-2.03%)
Aug 08, 2016 4.440 4.440 4.440 16 +0.19(+4.43%)
Aug 05, 2016 4.205 4.252 4.205 4.252 25,270 +0.03(+0.75%)
Aug 04, 2016 4.196 4.220 4.196 4.220 25,000 +0.02(+0.48%)
Aug 03, 2016 4.197 4.200 4.197 4.200 2,000 +0.23(+5.75%)
Aug 02, 2016 4.030 4.030 3.921 3.972 12,700 -0.04(-0.96%)
Jul 29, 2016 4.010 4.010 4.010 0 -0.08(-1.96%)
Jul 28, 2016 4.210 4.210 4.090 4.090 2,600 -0.22(-5.16%)
Jul 27, 2016 4.512 4.540 4.312 4.312 1,935 -0.17(-3.74%)
Jul 26, 2016 4.480 4.480 4.480 4.480 666 -0.03(-0.62%)
Jul 25, 2016 4.580 4.580 4.508 4.508 6,600 -0.23(-4.90%)
Jul 22, 2016 4.740 4.740 4.740 4.740 3,410 -0.33(-6.51%)
Jul 21, 2016 5.070 5.070 5.070 5.070 3,006 +0.02(+0.40%)
Jul 20, 2016 4.854 5.050 4.854 5.050 2,000 +0.03(+0.64%)
Jul 19, 2016 5.024 5.024 5.018 5.018 2,545 +0.04(+0.77%)
Jul 18, 2016 4.995 4.995 4.980 4.980 4,190 -0.08(-1.56%)
Jul 15, 2016 5.059 5.059 5.059 5.059 2,700 -0.05(-1.00%)
Jul 14, 2016 5.140 5.140 5.050 5.110 94,502 -0.10(-1.92%)
Jul 12, 2016 5.210 5.210 5.210 20 +0.20(+3.90%)
Jul 08, 2016 5.015 5.015 5.015 0 +0.10(+2.13%)
Jul 05, 2016 5.030 5.054 4.910 4.910 13,210 -0.38(-7.18%)
Jun 30, 2016 5.290 5.290 5.290 0 -0.05(-0.94%)
Jun 29, 2016 5.340 5.340 5.340 5.340 100 +0.30(+5.85%)
Jun 28, 2016 4.934 5.045 4.933 5.045 3,500 +0.38(+8.05%)
Jun 27, 2016 4.710 4.710 4.669 4.669 8,930 -0.46(-8.88%)
Jun 24, 2016 5.060 5.155 5.060 5.124 10,450 -0.23(-4.22%)
Jun 23, 2016 5.297 5.350 5.297 5.350 5,125 +0.30(+5.94%)
Jun 22, 2016 5.290 5.300 5.050 5.050 7,808 -0.25(-4.70%)
Jun 20, 2016 5.299 5.299 5.299 0 +0.24(+4.76%)
Jun 17, 2016 5.010 5.058 5.010 5.058 2,300 +0.26(+5.38%)
Jun 16, 2016 4.870 4.870 4.757 4.800 16,600 -0.40(-7.69%)
Jun 15, 2016 5.170 5.200 5.170 5.200 16,623 +0.02(+0.44%)
Jun 14, 2016 5.224 5.340 5.177 5.177 4,480 -0.05(-1.01%)
Jun 13, 2016 5.183 5.390 5.183 5.230 29,980 -0.07(-1.32%)
Jun 10, 2016 5.550 5.582 5.300 5.300 2,280 -0.39(-6.85%)
Jun 09, 2016 5.690 5.690 5.690 5.690 5,300 -0.19(-3.23%)
Jun 08, 2016 6.130 6.130 5.800 5.880 11,632 +0.42(+7.69%)
Jun 07, 2016 5.460 5.460 5.460 5.460 100 +0.51(+10.30%)
Jun 06, 2016 4.860 4.954 4.860 4.950 2,250 +0.42(+9.39%)
Jun 03, 2016 4.525 4.525 4.525 4.525 100 +0.13(+2.85%)
Jun 02, 2016 4.400 4.400 4.400 4.400 100 -0.12(-2.76%)
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.