Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meg Energy Corp (OP: MEGEF )

20.59 -0.27 (-1.29%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 11, 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, 2018 6.236 6.236 6.236 0 +0.04(+0.69%)
Aug 30, 2018 6.620 6.660 5.980 6.193 18,191 -0.35(-5.30%)
Aug 29, 2018 6.440 6.600 6.440 6.540 15,356 +0.25(+3.97%)
Aug 28, 2018 6.448 6.448 6.264 6.290 74,209 -0.21(-3.23%)
Aug 27, 2018 6.500 6.500 6.500 6.500 400 +0.10(+1.51%)
Aug 24, 2018 6.681 6.681 6.400 6.403 11,500 -0.10(-1.49%)
Aug 23, 2018 6.510 6.510 6.420 6.500 4,700 +0.07(+1.09%)
Aug 22, 2018 6.320 6.430 6.280 6.430 2,200 +0.36(+5.90%)
Aug 21, 2018 5.980 6.250 5.980 6.072 4,251 +0.19(+3.26%)
Aug 20, 2018 5.700 5.880 5.700 5.880 4,430 +0.10(+1.73%)
Aug 17, 2018 5.750 5.806 5.700 5.780 4,000 +0.15(+2.66%)
Aug 16, 2018 5.552 5.704 5.552 5.630 11,101 +0.12(+2.18%)
Aug 15, 2018 5.520 5.520 5.310 5.510 4,820 -0.20(-3.50%)
Aug 14, 2018 5.880 5.880 5.668 5.710 36,810 +0.00(+0.04%)
Aug 13, 2018 5.942 5.950 5.610 5.708 46,909 -0.24(-4.07%)
Aug 10, 2018 6.090 6.090 5.935 5.950 18,700 -0.22(-3.63%)
Aug 09, 2018 6.550 6.610 6.175 6.175 6,550 -0.39(-6.01%)
Aug 08, 2018 6.106 6.700 5.880 6.569 27,465 +0.27(+4.28%)
Aug 07, 2018 6.648 6.660 6.300 6.300 28,350 -0.39(-5.83%)
Aug 06, 2018 6.170 6.850 6.110 6.690 14,600 +0.06(+0.98%)
Aug 03, 2018 6.930 6.930 6.580 6.625 12,600 -0.27(-3.98%)
Aug 02, 2018 6.460 6.910 6.350 6.900 24,395 +0.58(+9.15%)
Aug 01, 2018 6.469 6.469 6.310 6.322 7,850 -0.23(-3.49%)
Jul 31, 2018 6.230 6.550 6.230 6.550 4,400 +0.05(+0.76%)
Jul 30, 2018 6.569 6.650 6.500 6.500 25,585 +0.10(+1.57%)
Jul 27, 2018 6.682 6.710 6.370 6.400 9,700 -0.26(-3.90%)
Jul 26, 2018 6.581 6.700 6.581 6.660 12,724 +0.05(+0.74%)
Jul 25, 2018 6.678 6.715 6.517 6.611 68,800 -0.11(-1.62%)
Jul 24, 2018 6.680 6.847 6.670 6.720 9,450 +0.14(+2.13%)
Jul 23, 2018 6.680 6.737 6.580 6.580 9,818 -0.09(-1.35%)
Jul 20, 2018 6.680 6.700 6.430 6.670 25,499 +0.08(+1.25%)
Jul 19, 2018 6.940 6.950 6.588 6.588 24,548 -0.36(-5.22%)
Jul 18, 2018 7.010 7.036 6.943 6.950 24,555 -0.20(-2.78%)
Jul 17, 2018 7.300 7.373 7.122 7.149 20,763 -0.27(-3.65%)
Jul 16, 2018 7.685 7.780 7.359 7.420 55,925 -0.72(-8.85%)
Jul 13, 2018 8.232 8.232 8.140 8.140 15,950 -0.02(-0.25%)
Jul 12, 2018 8.186 8.264 8.000 8.160 26,803 -0.13(-1.62%)
Jul 11, 2018 8.430 8.550 8.266 8.294 19,820 -0.33(-3.78%)
Jul 10, 2018 8.624 8.739 8.580 8.620 24,176 +0.15(+1.77%)
Jul 09, 2018 8.601 8.650 8.470 8.470 9,685 -0.02(-0.25%)
Jul 06, 2018 7.800 8.492 7.800 8.492 13,300 +0.22(+2.68%)
Jul 05, 2018 8.497 8.497 8.110 8.270 33,021 +0.05(+0.61%)
Jul 03, 2018 8.220 8.220 8.220 0 +0.22(+2.75%)
Jul 02, 2018 7.850 8.000 7.760 8.000 2,000 -0.37(-4.40%)
Jun 29, 2018 8.420 8.490 8.360 8.368 18,491 +0.21(+2.56%)
Jun 28, 2018 8.200 8.250 8.138 8.159 48,900 -0.04(-0.49%)
Jun 27, 2018 7.930 8.254 7.905 8.199 27,133 +0.45(+5.79%)
Jun 26, 2018 7.724 7.750 7.600 7.750 11,750 +0.19(+2.51%)
Jun 25, 2018 7.535 7.561 7.212 7.561 61,145 -0.15(-1.94%)
Jun 22, 2018 7.720 7.800 7.600 7.710 41,517 +0.38(+5.25%)
Jun 21, 2018 7.347 7.420 7.300 7.325 22,560 -0.22(-2.98%)
Jun 20, 2018 7.280 7.599 7.280 7.550 3,490 +0.31(+4.28%)
Jun 19, 2018 7.143 7.260 7.143 7.240 2,800 -0.12(-1.58%)
Jun 18, 2018 7.310 7.356 7.210 7.356 11,875 +0.09(+1.19%)
Jun 15, 2018 7.270 6.950 7.270 16,662 -0.07(-0.95%)
Jun 14, 2018 7.846 7.846 7.310 7.340 18,012 -0.14(-1.87%)
Jun 13, 2018 7.470 7.657 7.470 7.480 14,912 -0.03(-0.40%)
Jun 12, 2018 7.488 7.870 7.470 7.510 39,707 +0.00(+0.00%)
Jun 11, 2018 7.300 7.620 7.300 7.510 8,585 +0.38(+5.33%)
Jun 08, 2018 7.160 7.160 7.000 7.130 24,592 -0.07(-0.97%)
Jun 07, 2018 7.070 7.200 7.060 7.200 17,513 +0.22(+3.15%)
Jun 06, 2018 7.110 7.130 6.810 6.980 41,786 +0.03(+0.43%)
Jun 05, 2018 6.874 6.950 6.874 6.950 2,010 +0.34(+5.14%)
Jun 04, 2018 6.794 6.824 6.520 6.610 39,224 -0.20(-2.94%)
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.