Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meg Energy Corp (OP: MEGEF )

21.69 +0.06 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2020 5.056 5.056 5.056 5.056 2,000 -0.14(-2.77%)
Jan 30, 2020 5.049 5.230 5.019 5.200 9,199 -0.02(-0.38%)
Jan 29, 2020 5.200 5.220 5.170 5.220 5,261 +0.05(+1.06%)
Jan 28, 2020 5.114 5.165 5.114 5.165 9,000 +0.12(+2.48%)
Jan 27, 2020 5.070 5.070 5.040 5.040 750 -0.31(-5.72%)
Jan 24, 2020 5.220 5.346 5.199 5.346 18,500 -0.00(-0.07%)
Jan 23, 2020 5.310 5.350 5.310 5.350 735 +0.09(+1.71%)
Jan 22, 2020 5.351 5.351 5.234 5.260 10,172 -0.21(-3.84%)
Jan 21, 2020 5.737 5.788 5.470 5.470 12,526 -0.33(-5.62%)
Jan 17, 2020 5.834 5.834 5.794 5.796 12,000 -0.25(-4.20%)
Jan 16, 2020 6.043 6.136 6.030 6.050 139,126 +0.04(+0.73%)
Jan 15, 2020 5.969 6.019 5.968 6.006 30,500 +0.01(+0.10%)
Jan 14, 2020 6.000 6.000 6.000 6.000 5,001 -0.01(-0.21%)
Jan 13, 2020 6.021 6.021 5.990 6.013 3,797 -0.02(-0.35%)
Jan 10, 2020 5.936 6.034 5.936 6.034 3,700 +0.14(+2.34%)
Jan 09, 2020 5.695 5.924 5.695 5.896 25,617 -0.02(-0.41%)
Jan 08, 2020 5.981 5.984 5.900 5.920 17,300 +0.00(+0.02%)
Jan 07, 2020 5.929 5.950 5.916 5.919 11,630 -0.14(-2.29%)
Jan 06, 2020 6.110 6.126 6.043 6.058 27,821 +0.11(+1.78%)
Jan 03, 2020 5.920 5.952 5.900 5.952 3,200 +0.35(+6.28%)
Jan 02, 2020 5.609 5.621 5.581 5.600 8,335 -0.08(-1.41%)
Dec 31, 2019 5.670 5.701 5.670 5.680 7,700 -0.06(-1.11%)
Dec 30, 2019 5.744 5.744 5.744 5.744 100 +0.12(+2.21%)
Dec 27, 2019 5.667 5.667 5.620 5.620 2,900 -0.01(-0.18%)
Dec 26, 2019 5.200 5.630 5.200 5.630 280 +0.07(+1.25%)
Dec 24, 2019 5.655 5.660 5.561 5.561 14,800 -0.01(-0.17%)
Dec 23, 2019 5.580 5.630 5.556 5.570 3,386 +0.08(+1.50%)
Dec 20, 2019 5.529 5.529 5.437 5.487 7,100 -0.14(-2.53%)
Dec 19, 2019 5.500 5.630 5.500 5.630 4,050 +0.25(+4.57%)
Dec 18, 2019 5.390 5.390 5.370 5.384 28,925 +0.03(+0.64%)
Dec 17, 2019 5.090 5.400 5.090 5.350 10,915 +0.14(+2.68%)
Dec 16, 2019 5.179 5.311 5.054 5.210 4,797 -0.02(-0.30%)
Dec 13, 2019 5.190 5.250 5.180 5.226 4,000 +0.08(+1.48%)
Dec 12, 2019 5.140 5.161 5.100 5.150 4,377 +0.18(+3.62%)
Dec 11, 2019 4.940 5.000 4.940 4.970 6,832 +0.07(+1.50%)
Dec 10, 2019 4.754 4.896 4.754 4.896 2,835 +0.14(+2.85%)
Dec 09, 2019 4.761 4.761 4.761 4.761 300 +0.07(+1.51%)
Dec 06, 2019 4.594 4.696 4.594 4.690 23,300 +0.23(+5.16%)
Dec 05, 2019 4.610 4.610 4.460 4.460 2,100 -0.01(-0.22%)
Dec 04, 2019 4.300 4.484 4.270 4.470 2,700 +0.31(+7.40%)
Dec 03, 2019 4.090 4.162 4.090 4.162 1,499 -0.02(-0.45%)
Dec 02, 2019 4.240 4.240 4.140 4.181 9,700 +0.09(+2.21%)
Nov 29, 2019 4.077 4.090 4.077 4.090 1,200 -0.08(-1.91%)
Nov 27, 2019 4.100 4.170 4.042 4.170 13,600 +0.04(+0.87%)
Nov 26, 2019 4.140 4.140 4.134 4.134 600 -0.07(-1.78%)
Nov 25, 2019 4.166 4.220 4.150 4.209 8,950 -0.02(-0.50%)
Nov 22, 2019 4.210 4.230 4.204 4.230 8,300 +0.08(+1.93%)
Nov 21, 2019 4.150 4.150 4.150 4.150 4,100 +0.15(+3.75%)
Nov 20, 2019 3.930 4.048 3.930 4.000 2,185 +0.05(+1.19%)
Nov 19, 2019 3.953 3.953 3.953 3.953 1,399 -0.19(-4.52%)
Nov 18, 2019 4.130 4.140 4.130 4.140 1,200 +0.01(+0.24%)
Nov 15, 2019 4.130 4.130 4.130 4.130 300 +0.08(+2.08%)
Nov 14, 2019 4.140 4.140 4.040 4.046 2,400 -0.08(-1.89%)
Nov 13, 2019 4.100 4.140 4.080 4.124 1,466 +0.02(+0.59%)
Nov 12, 2019 4.320 4.320 4.100 4.100 3,400 +0.01(+0.24%)
Nov 11, 2019 4.090 4.105 4.070 4.090 6,025 -0.10(-2.29%)
Nov 08, 2019 4.116 4.186 4.116 4.186 500 -0.05(-1.25%)
Nov 07, 2019 4.300 4.300 4.239 4.239 2,060 +0.06(+1.41%)
Nov 06, 2019 4.180 4.180 4.180 4.180 300 +0.00(+0.10%)
Nov 05, 2019 4.214 4.214 4.176 4.176 8,500 -0.07(-1.74%)
Nov 04, 2019 4.246 4.392 4.246 4.250 2,700 +0.10(+2.51%)
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.