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 )

0.6400 +0.0370 (+6.14%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Sep 30, 2022 3.881 4.009 3.564 3.564 494,085 -0.33(-8.40%)
Sep 29, 2022 3.960 4.039 3.673 3.891 752,521 -0.07(-1.75%)
Sep 28, 2022 3.930 4.109 3.831 3.960 800,871 +0.03(+0.76%)
Sep 27, 2022 4.059 4.267 3.920 3.930 816,018 -0.08(-1.98%)
Sep 26, 2022 4.584 4.742 4.010 4.010 955,502 -0.42(-9.40%)
Sep 23, 2022 4.673 4.811 4.099 4.425 1,371,050 -0.23(-4.89%)
Sep 22, 2022 5.128 5.227 4.633 4.653 893,323 -0.52(-10.13%)
Sep 21, 2022 5.227 5.544 5.009 5.178 1,356,374 -0.02(-0.38%)
Sep 20, 2022 5.702 5.722 5.197 5.197 932,125 -0.54(-9.48%)
Sep 19, 2022 5.752 5.978 5.425 5.742 1,057,898 -0.12(-2.03%)
Sep 16, 2022 6.049 6.574 5.504 5.861 2,515,822 -0.41(-6.48%)
Sep 15, 2022 6.356 8.197 5.989 6.267 22,022,186 +0.06(+0.96%)
Sep 14, 2022 5.029 7.277 4.970 6.207 13,012,842 +1.10(+21.51%)
Sep 13, 2022 5.306 5.811 5.040 5.108 2,642,157 -0.83(-14.00%)
Sep 12, 2022 5.118 6.296 4.970 5.940 6,276,334 +0.90(+17.88%)
Sep 09, 2022 5.108 5.316 4.919 5.039 1,290,031 -0.02(-0.39%)
Sep 08, 2022 5.118 5.405 4.950 5.059 751,693 -0.14(-2.67%)
Sep 07, 2022 5.049 5.683 4.782 5.197 1,813,023 +0.05(+0.96%)
Sep 06, 2022 5.455 5.544 4.801 5.148 1,283,622 -0.61(-10.65%)
Sep 02, 2022 6.257 6.524 5.554 5.762 1,563,006 -0.70(-10.87%)
Sep 01, 2022 6.960 7.019 6.059 6.465 3,443,204 -1.23(-15.96%)
Aug 31, 2022 5.811 8.712 5.346 7.692 16,563,995 +1.92(+33.28%)
Aug 30, 2022 6.643 6.643 5.515 5.772 1,642,104 -0.32(-5.20%)
Aug 29, 2022 6.059 6.702 6.019 6.088 2,128,049 -0.19(-3.00%)
Aug 26, 2022 8.227 8.227 5.940 6.277 8,254,127 -1.17(-15.69%)
Aug 25, 2022 10.42 10.64 7.395 7.445 5,214,042 -3.05(-29.06%)
Aug 24, 2022 10.79 11.21 10.08 10.49 1,092,775 -0.16(-1.49%)
Aug 23, 2022 10.85 11.57 10.30 10.65 2,238,064 -0.35(-3.15%)
Aug 22, 2022 11.87 12.47 10.57 11.00 2,218,456 -1.87(-14.54%)
Aug 19, 2022 12.83 14.74 12.19 12.87 5,835,218 -0.62(-4.62%)
Aug 18, 2022 11.88 15.29 10.06 13.49 10,589,794 +0.85(+6.73%)
Aug 17, 2022 14.36 15.57 11.45 12.64 6,683,613 -1.23(-8.85%)
Aug 16, 2022 20.68 21.78 13.07 13.87 26,711,418 -3.68(-20.98%)
Aug 15, 2022 9.692 18.31 9.158 17.55 77,550,392 +9.41(+115.69%)
Aug 12, 2022 10.20 10.20 7.950 8.138 4,225,691 -2.65(-24.59%)
Aug 11, 2022 11.71 11.85 10.50 10.79 4,448,044 -1.39(-11.38%)
Aug 10, 2022 13.03 14.06 9.989 12.18 16,652,980 -0.02(-0.16%)
Aug 09, 2022 84.45 89.07 11.59 12.20 11,433,526 -103.63(-89.47%)
Aug 08, 2022 231.89 247.44 85.44 115.83 953,893 +19.80(+20.62%)
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.