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 )

0.6300 -0.0076 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 31, 2023 1.584 1.604 1.515 1.534 103,398 -0.03(-2.07%)
Jul 28, 2023 1.544 1.584 1.485 1.567 149,617 +0.06(+4.12%)
Jul 27, 2023 1.554 1.554 1.505 1.505 56,294 -0.05(-3.18%)
Jul 26, 2023 1.515 1.574 1.515 1.554 57,095 +0.00(+0.00%)
Jul 25, 2023 1.534 1.564 1.505 1.554 93,938 +0.04(+2.61%)
Jul 24, 2023 1.554 1.577 1.505 1.515 107,482 -0.05(-3.16%)
Jul 21, 2023 1.604 1.633 1.534 1.564 145,714 -0.04(-2.47%)
Jul 20, 2023 1.614 1.663 1.584 1.604 234,061 -0.06(-3.57%)
Jul 19, 2023 1.604 1.743 1.594 1.663 424,871 +0.05(+3.07%)
Jul 18, 2023 1.584 1.633 1.574 1.614 87,330 +0.01(+0.62%)
Jul 17, 2023 1.564 1.624 1.554 1.604 104,596 +0.01(+0.62%)
Jul 14, 2023 1.594 1.653 1.594 1.594 174,840 -0.02(-1.23%)
Jul 13, 2023 1.683 1.762 1.564 1.614 569,908 -0.03(-1.81%)
Jul 12, 2023 1.762 1.762 1.614 1.643 191,712 -0.09(-5.14%)
Jul 11, 2023 1.713 1.792 1.683 1.732 325,258 +0.02(+1.14%)
Jul 10, 2023 1.624 1.762 1.614 1.713 408,631 +0.04(+2.38%)
Jul 07, 2023 1.663 1.683 1.614 1.673 250,144 +0.02(+1.20%)
Jul 06, 2023 1.614 1.683 1.574 1.653 214,683 +0.01(+0.61%)
Jul 05, 2023 1.653 1.683 1.554 1.643 195,168 -0.05(-2.93%)
Jul 03, 2023 1.703 1.752 1.604 1.693 263,578 -0.02(-1.16%)
Jun 30, 2023 1.772 1.921 1.651 1.713 566,023 +0.00(+0.00%)
Jun 29, 2023 1.703 1.921 1.673 1.713 1,285,303 +0.02(+1.17%)
Jun 28, 2023 1.683 1.703 1.614 1.693 120,956 +0.03(+1.76%)
Jun 27, 2023 1.663 1.693 1.594 1.664 97,077 +0.03(+1.54%)
Jun 26, 2023 1.643 1.683 1.537 1.638 169,751 +0.01(+0.39%)
Jun 23, 2023 1.584 1.683 1.584 1.632 55,908 +0.02(+1.13%)
Jun 22, 2023 1.653 1.693 1.602 1.614 161,129 -0.06(-3.55%)
Jun 21, 2023 1.624 1.683 1.594 1.673 183,507 +0.03(+1.81%)
Jun 20, 2023 1.713 1.767 1.633 1.643 286,567 -0.08(-4.60%)
Jun 16, 2023 1.713 1.761 1.673 1.723 492,658 +0.01(+0.58%)
Jun 15, 2023 1.782 1.782 1.713 1.713 186,747 -0.04(-2.26%)
Jun 14, 2023 1.871 1.871 1.683 1.752 563,477 -0.12(-6.35%)
Jun 13, 2023 1.881 1.911 1.861 1.871 135,818 -0.01(-0.53%)
Jun 12, 2023 1.861 1.931 1.861 1.881 170,031 -0.01(-0.52%)
Jun 09, 2023 1.901 1.990 1.866 1.891 295,773 -0.03(-1.55%)
Jun 08, 2023 1.901 1.960 1.881 1.921 149,997 -0.01(-0.51%)
Jun 07, 2023 1.960 1.990 1.881 1.931 185,032 -0.02(-1.02%)
Jun 06, 2023 1.980 1.990 1.921 1.950 186,363 -0.11(-5.29%)
Jun 05, 2023 2.000 2.109 1.950 2.059 438,240 +0.01(+0.48%)
Jun 02, 2023 1.960 2.297 1.940 2.049 693,198 +0.05(+2.48%)
Jun 01, 2023 1.831 2.128 1.822 2.000 697,280 +0.15(+8.02%)
May 31, 2023 1.881 1.950 1.782 1.851 181,624 -0.06(-3.11%)
May 30, 2023 2.089 2.089 1.841 1.911 417,732 -0.06(-3.02%)
May 26, 2023 1.950 2.099 1.881 1.970 276,367 +0.04(+2.05%)
May 25, 2023 1.881 1.947 1.841 1.931 183,850 +0.05(+2.63%)
May 24, 2023 2.020 2.059 1.831 1.881 292,547 -0.10(-5.00%)
May 23, 2023 2.099 2.317 1.980 1.980 645,965 -0.12(-5.66%)
May 22, 2023 1.950 2.346 1.851 2.099 1,199,685 +0.19(+9.84%)
May 19, 2023 1.752 1.970 1.732 1.911 650,011 +0.17(+9.66%)
May 18, 2023 1.792 1.852 1.723 1.742 413,207 -0.10(-5.38%)
May 17, 2023 2.039 2.168 1.812 1.841 781,186 -0.25(-11.85%)
May 16, 2023 1.663 2.425 1.663 2.089 3,015,061 +0.44(+26.35%)
May 15, 2023 1.723 1.782 1.594 1.653 411,329 -0.12(-6.70%)
May 12, 2023 1.841 1.901 1.683 1.772 601,124 -0.09(-4.79%)
May 11, 2023 1.950 1.990 1.831 1.861 371,683 -0.16(-7.84%)
May 10, 2023 2.138 2.168 1.812 2.020 944,190 -0.11(-5.12%)
May 09, 2023 2.228 2.336 2.099 2.128 774,461 -0.15(-6.52%)
May 08, 2023 2.109 2.821 2.030 2.277 6,558,018 +0.49(+27.07%)
May 05, 2023 1.970 2.089 1.782 1.792 1,022,667 -0.23(-11.27%)
May 04, 2023 2.257 2.425 1.892 2.020 1,843,503 -0.24(-10.53%)
May 03, 2023 2.198 2.703 2.138 2.257 3,886,213 +0.07(+3.17%)
May 02, 2023 2.307 2.792 2.099 2.188 2,823,816 -0.29(-11.60%)
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.