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

2.250 -0.030 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.300 2.460 2.240 2.250 249,558 -0.03(-1.32%)
Nov 29, 2022 2.260 2.340 2.230 2.280 155,331 +0.07(+3.17%)
Nov 28, 2022 2.380 2.399 2.200 2.210 167,330 -0.13(-5.56%)
Nov 25, 2022 2.420 2.500 2.330 2.340 109,568 -0.11(-4.49%)
Nov 23, 2022 2.350 2.511 2.350 2.450 143,815 +0.03(+1.24%)
Nov 22, 2022 2.370 2.440 2.330 2.420 125,819 +0.02(+0.83%)
Nov 21, 2022 2.490 2.500 2.320 2.400 142,391 -0.07(-2.83%)
Nov 18, 2022 2.490 2.490 2.360 2.470 163,699 +0.07(+2.92%)
Nov 17, 2022 2.470 2.530 2.384 2.400 213,610 -0.09(-3.61%)
Nov 16, 2022 2.640 2.820 2.490 2.490 444,216 -0.27(-9.78%)
Nov 15, 2022 2.550 3.250 2.521 2.760 3,350,333 +0.33(+13.58%)
Nov 14, 2022 2.490 2.540 2.390 2.430 164,301 -0.13(-5.08%)
Nov 11, 2022 2.450 2.700 2.359 2.560 633,001 +0.19(+8.02%)
Nov 10, 2022 2.320 2.422 2.290 2.370 190,713 +0.15(+6.76%)
Nov 09, 2022 2.510 2.519 2.200 2.220 313,562 -0.31(-12.25%)
Nov 08, 2022 2.470 2.645 2.413 2.530 335,044 +0.09(+3.69%)
Nov 07, 2022 2.550 2.660 2.430 2.440 398,773 -0.08(-3.17%)
Nov 04, 2022 2.560 2.590 2.360 2.520 359,515 +0.08(+3.28%)
Nov 03, 2022 2.340 2.440 2.270 2.440 171,134 +0.09(+3.83%)
Nov 02, 2022 2.540 2.550 2.350 2.350 227,524 -0.18(-7.11%)
Nov 01, 2022 2.520 2.580 2.430 2.530 240,850 +0.09(+3.69%)
Oct 31, 2022 2.430 2.620 2.420 2.440 250,387 -0.06(-2.40%)
Oct 28, 2022 2.640 2.640 2.430 2.500 320,301 -0.11(-4.21%)
Oct 27, 2022 2.680 2.740 2.520 2.610 154,894 -0.09(-3.33%)
Oct 26, 2022 2.510 2.900 2.510 2.700 508,546 +0.18(+7.14%)
Oct 25, 2022 2.430 2.730 2.410 2.520 390,801 +0.08(+3.28%)
Oct 24, 2022 2.760 2.760 2.360 2.440 573,012 -0.34(-12.23%)
Oct 21, 2022 2.900 2.940 2.750 2.780 352,879 -0.18(-6.08%)
Oct 20, 2022 3.000 3.100 2.830 2.960 271,321 +0.01(+0.34%)
Oct 19, 2022 2.990 3.060 2.830 2.950 233,887 -0.14(-4.53%)
Oct 18, 2022 3.050 3.120 2.880 3.090 510,504 +0.09(+3.00%)
Oct 17, 2022 2.940 3.050 2.810 3.000 529,187 +0.10(+3.45%)
Oct 14, 2022 2.920 3.310 2.750 2.900 2,018,464 +0.00(+0.00%)
Oct 13, 2022 2.900 2.990 2.750 2.900 421,735 -0.11(-3.65%)
Oct 12, 2022 2.900 3.230 2.900 3.010 476,818 +0.08(+2.73%)
Oct 11, 2022 2.870 3.450 2.720 2.930 1,571,731 +0.06(+2.09%)
Oct 10, 2022 3.500 3.562 2.700 2.870 899,914 -0.60(-17.29%)
Oct 07, 2022 3.710 3.902 3.426 3.470 585,624 -0.41(-10.57%)
Oct 06, 2022 3.790 4.640 3.680 3.880 2,674,583 +0.19(+5.15%)
Oct 05, 2022 3.610 3.700 3.410 3.690 238,337 +0.08(+2.22%)
Oct 04, 2022 3.500 3.700 3.300 3.610 624,143 +0.20(+5.87%)
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.