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 )

0.6350 -0.0500 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.8850 0.9200 0.8710 0.8805 32,629 -0.02(-2.17%)
Nov 29, 2023 0.9000 0.9200 0.8712 0.9000 62,333 -0.02(-2.17%)
Nov 28, 2023 0.9100 0.9476 0.8613 0.9200 56,385 -0.01(-0.65%)
Nov 27, 2023 0.9450 0.9800 0.8932 0.9260 209,009 -0.01(-1.49%)
Nov 24, 2023 0.9000 0.9900 0.8800 0.9400 183,369 +0.05(+6.21%)
Nov 22, 2023 0.9175 0.9399 0.8700 0.8850 89,428 -0.03(-3.32%)
Nov 21, 2023 0.8900 0.9300 0.8600 0.9154 37,194 +0.03(+2.84%)
Nov 20, 2023 0.9001 0.9298 0.8631 0.8901 55,088 -0.04(-4.29%)
Nov 17, 2023 0.9798 0.9798 0.9000 0.9300 80,787 -0.08(-7.93%)
Nov 16, 2023 1.020 1.070 0.8759 1.010 232,478 +0.02(+1.52%)
Nov 15, 2023 0.8600 1.066 0.8600 0.9950 447,919 +0.15(+17.06%)
Nov 14, 2023 0.8912 0.8912 0.8100 0.8500 57,162 +0.01(+1.19%)
Nov 13, 2023 0.8600 0.8700 0.8100 0.8400 79,651 -0.04(-4.53%)
Nov 10, 2023 0.8300 0.9200 0.8300 0.8799 55,147 +0.03(+3.52%)
Nov 09, 2023 0.8275 0.9600 0.8050 0.8500 242,189 +0.03(+3.65%)
Nov 08, 2023 0.8330 0.8700 0.8100 0.8201 42,115 -0.04(-4.44%)
Nov 07, 2023 0.8500 0.8800 0.8100 0.8582 85,645 +0.01(+0.72%)
Nov 06, 2023 0.9000 0.9100 0.8100 0.8521 84,410 -0.04(-4.25%)
Nov 03, 2023 0.8700 0.8998 0.8420 0.8899 55,607 +0.04(+4.57%)
Nov 02, 2023 0.8600 0.9200 0.8401 0.8510 62,831 +0.02(+2.53%)
Nov 01, 2023 0.8398 0.8398 0.8002 0.8300 29,222 -0.05(-5.36%)
Oct 31, 2023 0.8400 0.8900 0.7201 0.8770 107,261 +0.03(+3.18%)
Oct 30, 2023 0.8800 0.8800 0.8200 0.8500 63,605 -0.04(-4.49%)
Oct 27, 2023 0.8900 0.9200 0.8600 0.8900 70,728 -0.03(-3.26%)
Oct 26, 2023 0.8800 0.9200 0.8600 0.9200 58,316 +0.04(+3.95%)
Oct 25, 2023 0.9200 0.9200 0.8600 0.8850 49,430 -0.03(-2.97%)
Oct 24, 2023 0.9080 0.9202 0.8701 0.9121 76,240 +0.02(+2.48%)
Oct 23, 2023 0.9188 0.9203 0.8700 0.8900 117,148 -0.04(-4.30%)
Oct 20, 2023 0.9200 0.9500 0.8900 0.9300 147,101 -0.03(-3.12%)
Oct 19, 2023 0.9600 1.010 0.9103 0.9600 253,606 -0.02(-1.62%)
Oct 18, 2023 0.9900 1.000 0.9500 0.9758 175,492 -0.02(-2.41%)
Oct 17, 2023 0.9850 1.010 0.9700 0.9999 125,294 -0.00(-0.01%)
Oct 16, 2023 1.000 1.000 0.9700 1.000 53,584 +0.00(+0.00%)
Oct 13, 2023 1.010 1.010 0.9700 1.000 126,877 +0.01(+1.01%)
Oct 12, 2023 0.9900 1.010 0.9801 0.9900 107,149 -0.04(-3.85%)
Oct 11, 2023 1.010 1.030 0.9801 1.030 171,381 +0.03(+2.97%)
Oct 10, 2023 0.9900 1.030 0.9802 0.9999 170,159 -0.01(-0.97%)
Oct 09, 2023 1.040 1.040 0.9801 1.010 211,077 -0.03(-2.87%)
Oct 06, 2023 1.059 1.089 0.9999 1.040 261,871 -0.04(-3.67%)
Oct 05, 2023 1.119 1.139 0.9902 1.079 204,584 -0.03(-2.68%)
Oct 04, 2023 1.178 1.178 1.099 1.109 73,693 -0.04(-3.45%)
Oct 03, 2023 1.139 1.178 1.139 1.148 28,966 -0.05(-4.13%)
Oct 02, 2023 1.139 1.208 1.139 1.198 28,527 +0.05(+4.31%)
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%)
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.