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 (%)
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%)
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.