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

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
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 (%)
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.