Skip to main content

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

2.520 +0.130 (+5.44%)
Streaming Delayed Price Updated: 3:37 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 2.580 2.580 2.350 2.390 224,591 -0.04(-1.65%)
Jan 27, 2023 2.490 2.600 2.400 2.430 409,820 -0.01(-0.41%)
Jan 26, 2023 2.610 2.640 2.260 2.440 374,407 -0.08(-3.17%)
Jan 25, 2023 2.530 2.590 2.340 2.520 402,699 +0.07(+2.86%)
Jan 24, 2023 2.560 2.700 2.430 2.450 435,290 -0.07(-2.78%)
Jan 23, 2023 2.800 3.080 2.520 2.520 1,104,481 -0.28(-10.00%)
Jan 20, 2023 2.740 3.580 2.650 2.800 4,255,344 +0.03(+1.08%)
Jan 19, 2023 2.760 2.937 2.560 2.770 1,687,834 -0.26(-8.58%)
Jan 18, 2023 2.180 3.240 2.150 3.030 6,291,669 +0.93(+44.29%)
Jan 17, 2023 2.060 2.150 2.020 2.100 291,939 +0.02(+0.96%)
Jan 13, 2023 2.010 2.200 1.960 2.080 751,593 -0.04(-1.89%)
Jan 12, 2023 2.130 2.230 2.000 2.120 531,225 -0.07(-3.20%)
Jan 11, 2023 2.150 2.280 2.120 2.190 914,570 +0.02(+0.92%)
Jan 10, 2023 2.090 2.440 2.065 2.170 1,958,984 +0.01(+0.46%)
Jan 09, 2023 2.500 2.559 2.110 2.160 3,063,743 -0.61(-22.02%)
Jan 06, 2023 2.500 3.500 2.320 2.770 21,271,016 +0.47(+20.43%)
Jan 05, 2023 1.620 2.900 1.510 2.300 25,214,904 +0.99(+75.57%)
Jan 04, 2023 1.280 1.350 1.245 1.310 199,368 +0.05(+3.97%)
Jan 03, 2023 1.290 1.330 1.240 1.260 260,862 -0.03(-2.33%)
Dec 30, 2022 1.220 1.290 1.220 1.290 212,324 +0.00(+0.00%)
Dec 29, 2022 1.300 1.300 1.200 1.290 372,965 +0.04(+3.20%)
Dec 28, 2022 1.310 1.350 1.220 1.250 146,047 -0.06(-4.58%)
Dec 27, 2022 1.390 1.390 1.290 1.310 220,980 -0.05(-3.99%)
Dec 23, 2022 1.360 1.390 1.315 1.365 157,386 -0.03(-1.83%)
Dec 22, 2022 1.500 1.530 1.350 1.390 250,768 -0.14(-9.15%)
Dec 21, 2022 1.600 1.600 1.490 1.530 134,058 -0.06(-3.77%)
Dec 20, 2022 1.630 1.690 1.520 1.590 146,987 -0.09(-5.36%)
Dec 19, 2022 1.750 1.790 1.640 1.680 132,800 -0.08(-4.55%)
Dec 16, 2022 1.740 1.815 1.700 1.760 75,208 +0.02(+1.15%)
Dec 15, 2022 1.800 1.830 1.710 1.740 123,649 -0.04(-2.25%)
Dec 14, 2022 1.860 1.900 1.780 1.780 114,813 -0.16(-8.25%)
Dec 13, 2022 2.020 2.050 1.810 1.940 265,848 -0.01(-0.51%)
Dec 12, 2022 1.870 1.950 1.680 1.950 222,219 +0.11(+5.98%)
Dec 09, 2022 1.860 2.090 1.790 1.840 373,907 +0.02(+1.10%)
Dec 08, 2022 1.920 1.920 1.795 1.820 185,217 -0.06(-3.19%)
Dec 07, 2022 1.950 1.990 1.790 1.880 331,940 -0.02(-1.05%)
Dec 06, 2022 2.080 2.170 1.900 1.900 282,226 -0.20(-9.52%)
Dec 05, 2022 2.280 2.350 2.100 2.100 281,766 -0.16(-7.08%)
Dec 02, 2022 2.280 2.330 2.230 2.260 152,751 -0.03(-1.31%)
Dec 01, 2022 2.280 2.340 2.222 2.290 152,578 +0.04(+1.78%)
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%)
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.