Skip to main content

Magic Empire Global Limited - Ordinary Shares (NQ: MEGL )

0.6492 -0.0108 (-1.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.