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 )

0.6140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 1.188 1.218 1.140 1.148 41,344 -0.04(-3.33%)
Sep 28, 2023 1.168 1.208 1.139 1.188 52,094 +0.02(+1.69%)
Sep 27, 2023 1.139 1.228 1.139 1.168 46,015 +0.00(+0.00%)
Sep 26, 2023 1.158 1.178 1.132 1.168 30,682 +0.00(+0.00%)
Sep 25, 2023 1.168 1.168 1.139 1.168 40,879 +0.01(+0.85%)
Sep 22, 2023 1.238 1.238 1.158 1.158 27,517 -0.02(-1.68%)
Sep 21, 2023 1.188 1.208 1.178 1.178 34,382 -0.03(-2.46%)
Sep 20, 2023 1.208 1.236 1.208 1.208 13,229 -0.02(-1.61%)
Sep 19, 2023 1.238 1.267 1.198 1.228 28,259 +0.00(+0.00%)
Sep 18, 2023 1.247 1.247 1.198 1.228 36,013 -0.03(-2.36%)
Sep 15, 2023 1.238 1.257 1.189 1.257 91,046 -0.01(-0.78%)
Sep 14, 2023 1.267 1.287 1.188 1.267 298,251 +0.00(+0.00%)
Sep 13, 2023 1.297 1.317 1.109 1.267 729,125 +0.08(+6.67%)
Sep 12, 2023 1.178 1.238 1.154 1.188 43,766 +0.00(+0.42%)
Sep 11, 2023 1.158 1.257 1.099 1.183 52,438 +0.00(+0.42%)
Sep 08, 2023 1.237 1.267 1.149 1.178 99,131 -0.04(-3.25%)
Sep 07, 2023 1.238 1.307 1.218 1.218 113,397 -0.04(-3.15%)
Sep 06, 2023 1.198 1.317 1.198 1.257 66,401 +0.04(+3.25%)
Sep 05, 2023 1.247 1.277 1.198 1.218 73,303 -0.07(-5.38%)
Sep 01, 2023 1.208 1.307 1.203 1.287 133,414 +0.11(+9.24%)
Aug 31, 2023 1.247 1.307 1.158 1.178 92,969 -0.06(-4.80%)
Aug 30, 2023 1.228 1.277 1.228 1.238 50,723 -0.03(-2.34%)
Aug 29, 2023 1.297 1.297 1.238 1.267 48,556 -0.01(-0.78%)
Aug 28, 2023 1.247 1.307 1.218 1.277 87,404 +0.01(+0.78%)
Aug 25, 2023 1.287 1.327 1.247 1.267 74,160 -0.06(-4.48%)
Aug 24, 2023 1.287 1.337 1.287 1.327 48,788 +0.03(+2.29%)
Aug 23, 2023 1.327 1.376 1.297 1.297 103,185 -0.01(-0.77%)
Aug 22, 2023 1.287 1.465 1.287 1.307 612,902 +0.02(+1.55%)
Aug 21, 2023 1.307 1.327 1.287 1.287 31,490 -0.04(-2.99%)
Aug 18, 2023 1.287 1.376 1.267 1.327 203,911 +0.02(+1.52%)
Aug 17, 2023 1.317 1.346 1.287 1.307 48,698 -0.03(-2.22%)
Aug 16, 2023 1.327 1.391 1.317 1.337 62,544 -0.03(-2.17%)
Aug 15, 2023 1.386 1.406 1.317 1.366 156,093 -0.07(-4.83%)
Aug 14, 2023 1.228 1.455 1.228 1.435 448,371 +0.20(+16.00%)
Aug 11, 2023 1.277 1.307 1.238 1.238 136,921 -0.06(-4.58%)
Aug 10, 2023 1.327 1.366 1.268 1.297 54,086 -0.04(-2.96%)
Aug 09, 2023 1.346 1.356 1.297 1.337 52,356 -0.01(-0.74%)
Aug 08, 2023 1.396 1.416 1.346 1.346 107,116 -0.07(-4.90%)
Aug 07, 2023 1.455 1.515 1.396 1.416 109,186 -0.04(-2.72%)
Aug 04, 2023 1.455 1.505 1.455 1.455 55,641 -0.04(-2.65%)
Aug 03, 2023 1.455 1.495 1.416 1.495 83,450 +0.03(+2.03%)
Aug 02, 2023 1.485 1.515 1.416 1.465 103,773 +0.01(+0.68%)
Aug 01, 2023 1.515 1.544 1.435 1.455 157,124 -0.08(-5.16%)
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%)
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.