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 +0.0270 (+4.48%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 23, 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 (%)
Mar 31, 2023 1.574 1.574 1.485 1.505 89,850 -0.01(-0.65%)
Mar 30, 2023 1.564 1.584 1.515 1.515 68,438 -0.07(-4.38%)
Mar 29, 2023 1.564 1.742 1.554 1.584 280,006 +0.00(+0.00%)
Mar 28, 2023 1.564 1.584 1.512 1.584 44,278 +0.00(+0.00%)
Mar 27, 2023 1.505 1.606 1.495 1.584 59,388 +0.12(+8.11%)
Mar 24, 2023 1.544 1.574 1.435 1.465 84,126 -0.09(-5.73%)
Mar 23, 2023 1.584 1.633 1.554 1.554 45,133 -0.03(-1.88%)
Mar 22, 2023 1.554 1.594 1.537 1.584 55,503 +0.00(+0.00%)
Mar 21, 2023 1.564 1.604 1.465 1.584 169,817 +0.05(+3.23%)
Mar 20, 2023 1.594 1.624 1.505 1.534 86,077 -0.07(-4.32%)
Mar 17, 2023 1.693 1.693 1.564 1.604 47,688 -0.05(-2.99%)
Mar 16, 2023 1.614 1.703 1.604 1.653 178,008 -0.03(-1.76%)
Mar 15, 2023 1.594 1.683 1.584 1.683 135,566 +0.00(+0.00%)
Mar 14, 2023 1.624 1.778 1.554 1.683 298,730 +0.13(+8.28%)
Mar 13, 2023 1.554 1.624 1.535 1.554 105,400 -0.07(-4.27%)
Mar 10, 2023 1.584 1.693 1.538 1.624 77,540 -0.01(-0.61%)
Mar 09, 2023 1.792 1.806 1.633 1.633 111,539 -0.17(-9.34%)
Mar 08, 2023 1.752 1.841 1.693 1.802 172,703 +0.14(+8.33%)
Mar 07, 2023 1.782 1.841 1.663 1.663 134,577 -0.12(-6.67%)
Mar 06, 2023 1.841 1.841 1.713 1.782 52,527 -0.03(-1.64%)
Mar 03, 2023 1.752 1.831 1.723 1.812 77,524 +0.06(+3.39%)
Mar 02, 2023 1.782 1.831 1.689 1.752 145,506 -0.03(-1.67%)
Mar 01, 2023 1.732 1.861 1.723 1.782 91,676 +0.03(+1.69%)
Feb 28, 2023 1.643 1.772 1.643 1.752 155,286 +0.09(+5.36%)
Feb 27, 2023 1.713 1.762 1.653 1.663 135,820 -0.05(-2.89%)
Feb 24, 2023 1.723 1.752 1.683 1.713 141,957 -0.07(-3.89%)
Feb 23, 2023 1.802 1.831 1.683 1.782 197,733 -0.02(-1.10%)
Feb 22, 2023 1.871 1.926 1.802 1.802 113,058 -0.10(-5.21%)
Feb 21, 2023 1.901 1.921 1.782 1.901 272,009 +0.02(+1.05%)
Feb 17, 2023 1.931 2.000 1.851 1.881 130,022 -0.07(-3.55%)
Feb 16, 2023 1.990 2.099 1.911 1.950 284,766 -0.04(-1.99%)
Feb 15, 2023 1.881 2.019 1.881 1.990 151,696 +0.02(+1.01%)
Feb 14, 2023 2.039 2.039 1.881 1.970 271,931 +0.06(+3.11%)
Feb 13, 2023 1.980 2.039 1.911 1.911 333,197 -0.12(-5.85%)
Feb 10, 2023 1.980 2.475 1.931 2.030 1,778,751 +0.06(+3.02%)
Feb 09, 2023 2.178 2.178 1.960 1.970 315,113 -0.13(-6.13%)
Feb 08, 2023 2.376 2.386 1.990 2.099 431,993 -0.24(-10.17%)
Feb 07, 2023 2.416 2.416 2.277 2.336 358,443 -0.13(-5.22%)
Feb 06, 2023 2.663 2.663 2.406 2.465 402,260 -0.18(-6.74%)
Feb 03, 2023 2.623 2.812 2.554 2.643 356,891 -0.04(-1.48%)
Feb 02, 2023 2.623 2.940 2.623 2.683 883,872 +0.05(+1.88%)
Feb 01, 2023 2.534 2.901 2.495 2.633 1,105,453 +0.09(+3.50%)
Jan 31, 2023 2.465 2.594 2.375 2.544 397,436 +0.18(+7.53%)
Jan 30, 2023 2.554 2.554 2.326 2.366 226,859 -0.04(-1.65%)
Jan 27, 2023 2.465 2.574 2.376 2.406 413,959 -0.01(-0.41%)
Jan 26, 2023 2.584 2.614 2.237 2.416 378,188 -0.08(-3.17%)
Jan 25, 2023 2.505 2.564 2.317 2.495 406,766 +0.07(+2.86%)
Jan 24, 2023 2.534 2.673 2.406 2.425 439,686 -0.07(-2.78%)
Jan 23, 2023 2.772 3.049 2.495 2.495 1,115,637 -0.28(-10.00%)
Jan 20, 2023 2.713 3.544 2.623 2.772 4,298,327 +0.03(+1.08%)
Jan 19, 2023 2.732 2.907 2.534 2.742 1,704,882 -0.26(-8.58%)
Jan 18, 2023 2.158 3.208 2.128 3.000 6,355,221 +0.92(+44.29%)
Jan 17, 2023 2.039 2.128 2.000 2.079 294,887 +0.02(+0.96%)
Jan 13, 2023 1.990 2.178 1.940 2.059 759,184 -0.04(-1.89%)
Jan 12, 2023 2.109 2.208 1.980 2.099 536,590 -0.07(-3.20%)
Jan 11, 2023 2.128 2.257 2.099 2.168 923,808 +0.02(+0.92%)
Jan 10, 2023 2.069 2.416 2.045 2.148 1,978,771 +0.01(+0.46%)
Jan 09, 2023 2.475 2.534 2.089 2.138 3,094,689 -0.60(-22.02%)
Jan 06, 2023 2.475 3.465 2.297 2.742 21,485,874 +0.47(+20.43%)
Jan 05, 2023 1.604 2.871 1.495 2.277 25,469,600 +0.98(+75.57%)
Jan 04, 2023 1.267 1.337 1.233 1.297 201,381 +0.05(+3.97%)
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.