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 )

0.7157 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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 (%)
May 31, 2023 1.881 1.950 1.782 1.851 181,624 -0.06(-3.11%)
May 30, 2023 2.089 2.089 1.841 1.911 417,732 -0.06(-3.02%)
May 26, 2023 1.950 2.099 1.881 1.970 276,367 +0.04(+2.05%)
May 25, 2023 1.881 1.947 1.841 1.931 183,850 +0.05(+2.63%)
May 24, 2023 2.020 2.059 1.831 1.881 292,547 -0.10(-5.00%)
May 23, 2023 2.099 2.317 1.980 1.980 645,965 -0.12(-5.66%)
May 22, 2023 1.950 2.346 1.851 2.099 1,199,685 +0.19(+9.84%)
May 19, 2023 1.752 1.970 1.732 1.911 650,011 +0.17(+9.66%)
May 18, 2023 1.792 1.852 1.723 1.742 413,207 -0.10(-5.38%)
May 17, 2023 2.039 2.168 1.812 1.841 781,186 -0.25(-11.85%)
May 16, 2023 1.663 2.425 1.663 2.089 3,015,061 +0.44(+26.35%)
May 15, 2023 1.723 1.782 1.594 1.653 411,329 -0.12(-6.70%)
May 12, 2023 1.841 1.901 1.683 1.772 601,124 -0.09(-4.79%)
May 11, 2023 1.950 1.990 1.831 1.861 371,683 -0.16(-7.84%)
May 10, 2023 2.138 2.168 1.812 2.020 944,190 -0.11(-5.12%)
May 09, 2023 2.228 2.336 2.099 2.128 774,461 -0.15(-6.52%)
May 08, 2023 2.109 2.821 2.030 2.277 6,558,018 +0.49(+27.07%)
May 05, 2023 1.970 2.089 1.782 1.792 1,022,667 -0.23(-11.27%)
May 04, 2023 2.257 2.425 1.892 2.020 1,843,503 -0.24(-10.53%)
May 03, 2023 2.198 2.703 2.138 2.257 3,886,213 +0.07(+3.17%)
May 02, 2023 2.307 2.792 2.099 2.188 2,823,816 -0.29(-11.60%)
May 01, 2023 2.940 3.188 2.277 2.475 8,129,961 -1.48(-37.50%)
Apr 28, 2023 4.138 5.811 2.792 3.960 102,244,376 +3.04(+331.03%)
Apr 27, 2023 0.9900 1.059 0.8811 0.9187 8,697,249 -0.07(-7.20%)
Apr 26, 2023 1.030 1.049 0.9900 0.9900 78,817 -0.03(-3.36%)
Apr 25, 2023 1.119 1.139 0.9900 1.024 162,570 -0.08(-7.61%)
Apr 24, 2023 1.139 1.171 1.069 1.109 111,573 -0.04(-3.45%)
Apr 21, 2023 1.257 1.277 1.143 1.148 281,956 -0.09(-7.20%)
Apr 20, 2023 1.287 1.296 1.221 1.238 62,873 -0.03(-2.34%)
Apr 19, 2023 1.346 1.346 1.257 1.267 73,708 -0.06(-4.48%)
Apr 18, 2023 1.327 1.376 1.297 1.327 150,559 +0.01(+0.75%)
Apr 17, 2023 1.327 1.376 1.307 1.317 42,361 -0.01(-0.75%)
Apr 14, 2023 1.346 1.393 1.297 1.327 99,303 -0.06(-4.29%)
Apr 13, 2023 1.376 1.426 1.346 1.386 93,927 +0.04(+2.94%)
Apr 12, 2023 1.445 1.515 1.337 1.346 103,613 -0.10(-6.85%)
Apr 11, 2023 1.327 1.564 1.317 1.445 411,761 +0.10(+7.35%)
Apr 10, 2023 1.287 1.386 1.287 1.346 76,707 +0.05(+3.82%)
Apr 06, 2023 1.327 1.346 1.287 1.297 82,304 -0.01(-0.76%)
Apr 05, 2023 1.356 1.366 1.287 1.307 118,361 -0.08(-6.05%)
Apr 04, 2023 1.396 1.435 1.346 1.391 72,990 -0.03(-2.43%)
Apr 03, 2023 1.574 1.574 1.396 1.426 117,803 -0.08(-5.26%)
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%)
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.