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 -0.0260 (-4.06%)
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 (%)
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%)
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%)
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.