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

Meg Energy Corp (OP: MEGEF )

20.14 -0.57 (-2.78%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 13, 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 (%)
Oct 30, 2015 8.191 8.199 8.191 8.199 1,000 +0.14(+1.72%)
Oct 28, 2015 8.060 8.060 8.060 0 +0.62(+8.33%)
Oct 27, 2015 7.440 7.440 7.440 7.440 102 -0.28(-3.63%)
Oct 26, 2015 7.720 7.720 7.720 7.720 1,400 -0.24(-3.02%)
Oct 23, 2015 8.160 8.160 7.960 7.960 317 -0.03(-0.37%)
Oct 22, 2015 7.900 7.989 7.900 7.989 2,298 +0.06(+0.75%)
Oct 21, 2015 7.860 7.940 7.800 7.930 1,300 -0.08(-1.00%)
Oct 20, 2015 8.010 8.010 8.010 8.010 100 +0.01(+0.12%)
Oct 19, 2015 8.707 8.707 8.000 8.000 802 -1.18(-12.81%)
Oct 16, 2015 9.167 9.175 9.167 9.175 1,000 +0.28(+3.09%)
Oct 15, 2015 9.160 9.160 8.830 8.900 14,800 -0.55(-5.82%)
Oct 14, 2015 9.120 9.450 9.114 9.450 25,800 +0.24(+2.61%)
Oct 13, 2015 9.100 9.210 9.000 9.210 2,100 -0.39(-4.06%)
Oct 09, 2015 9.600 9.600 9.600 0 -0.03(-0.35%)
Oct 08, 2015 9.634 9.634 9.634 9.634 750 +1.15(+13.52%)
Oct 06, 2015 8.487 8.487 8.487 630 +0.76(+9.77%)
Oct 05, 2015 7.530 7.739 7.530 7.731 2,152 +1.39(+21.94%)
Oct 02, 2015 6.340 6.340 6.340 6.340 100 +0.21(+3.49%)
Oct 01, 2015 6.520 6.660 6.126 6.126 2,520 -0.07(-1.19%)
Sep 29, 2015 6.200 6.200 6.200 0 +0.29(+4.82%)
Sep 28, 2015 6.099 6.099 5.915 5.915 71,545 -0.37(-5.87%)
Sep 25, 2015 6.370 6.370 6.284 6.284 386 -0.27(-4.07%)
Sep 24, 2015 6.550 6.550 6.550 6.550 500 -0.04(-0.61%)
Sep 23, 2015 6.700 6.700 6.590 6.590 740 -0.51(-7.21%)
Sep 21, 2015 7.102 7.102 7.102 0 +0.32(+4.75%)
Sep 18, 2015 6.870 6.870 6.760 6.780 602 -0.48(-6.61%)
Sep 17, 2015 7.140 7.260 7.140 7.260 300 +0.58(+8.65%)
Sep 16, 2015 6.573 6.682 6.563 6.682 5,100 +0.32(+5.03%)
Sep 15, 2015 6.330 6.362 6.290 6.362 3,174 -0.21(-3.17%)
Sep 14, 2015 6.782 6.782 6.570 6.570 1,502 -0.24(-3.52%)
Sep 11, 2015 6.804 6.810 6.801 6.810 5,600 -0.28(-3.95%)
Sep 10, 2015 6.340 7.090 6.340 7.090 6,042 +0.58(+8.91%)
Sep 09, 2015 7.070 7.070 6.510 6.510 3,722 -0.53(-7.53%)
Sep 08, 2015 7.100 7.130 7.040 7.040 400 -0.49(-6.54%)
Sep 04, 2015 7.533 7.533 7.533 0 +0.02(+0.31%)
Sep 03, 2015 7.510 7.510 7.510 7.510 302 +0.49(+7.03%)
Sep 02, 2015 7.820 7.820 7.017 7.017 500 -0.97(-12.18%)
Sep 01, 2015 7.990 7.990 7.990 7.990 100 -0.91(-10.22%)
Aug 31, 2015 8.853 8.900 8.556 8.900 4,151 -0.05(-0.56%)
Aug 28, 2015 8.950 8.993 8.950 8.950 11,502 +0.73(+8.88%)
Aug 27, 2015 7.950 8.270 7.950 8.220 1,400 +0.46(+5.93%)
Aug 26, 2015 8.032 8.035 7.760 7.760 1,700 -0.19(-2.39%)
Aug 25, 2015 7.910 7.950 7.910 7.950 480 +0.20(+2.58%)
Aug 24, 2015 7.390 7.590 7.390 7.750 5,761 -0.16(-2.02%)
Aug 21, 2015 8.243 8.243 7.910 7.910 3,850 -0.30(-3.60%)
Aug 20, 2015 8.480 8.480 8.206 8.206 500 +0.08(+0.96%)
Aug 19, 2015 8.300 8.300 8.127 8.127 12,350 -0.74(-8.37%)
Aug 18, 2015 8.870 8.870 8.870 8.870 295 +0.07(+0.80%)
Aug 17, 2015 9.390 9.390 8.720 8.800 1,720 -0.70(-7.37%)
Aug 14, 2015 9.880 9.880 9.500 9.500 453 -0.54(-5.38%)
Aug 13, 2015 10.25 10.25 10.00 10.04 2,785 -0.87(-8.01%)
Aug 11, 2015 10.91 10.91 10.91 0 -0.38(-3.33%)
Aug 10, 2015 11.29 11.29 11.29 11.29 100 -0.15(-1.31%)
Aug 07, 2015 11.24 11.44 11.24 11.44 725 +0.94(+8.94%)
Aug 06, 2015 10.50 10.50 10.50 10.50 800 -0.37(-3.39%)
Aug 05, 2015 10.60 10.87 10.60 10.87 450 +0.57(+5.54%)
Aug 04, 2015 10.45 10.67 10.28 10.30 7,700 -0.68(-6.20%)
Aug 03, 2015 10.30 10.98 10.30 10.98 500 +0.09(+0.82%)
Jul 31, 2015 10.89 10.89 10.89 10.89 100 -0.10(-0.90%)
Jul 30, 2015 11.19 11.19 10.99 10.99 600 -0.47(-4.10%)
Jul 29, 2015 10.65 11.46 10.65 11.46 900 +0.70(+6.51%)
Jul 28, 2015 11.18 11.18 10.69 10.76 3,300 +0.53(+5.18%)
Jul 27, 2015 10.58 10.58 10.23 10.23 950 -1.17(-10.26%)
Jul 22, 2015 11.40 11.40 11.40 110 -0.47(-4.00%)
Jul 21, 2015 11.88 11.88 11.88 11.88 200 +0.12(+0.98%)
Jul 20, 2015 12.30 12.30 11.76 11.76 3,800 -0.75(-6.00%)
Jul 17, 2015 12.60 12.60 12.30 12.51 4,000 -0.17(-1.34%)
Jul 16, 2015 12.94 12.94 12.68 12.68 500 -0.76(-5.68%)
Jul 15, 2015 13.32 13.45 13.19 13.44 986 -0.38(-2.72%)
Jul 14, 2015 13.79 13.82 13.79 13.82 827 +0.27(+1.98%)
Jul 13, 2015 13.55 13.55 13.55 13.55 210 -0.39(-2.79%)
Jul 10, 2015 13.94 13.94 13.94 13.94 100 -0.26(-1.83%)
Jul 09, 2015 14.16 14.20 14.16 14.20 19,475 -0.79(-5.27%)
Jul 07, 2015 14.99 14.99 14.99 50 -0.96(-6.04%)
Jul 02, 2015 15.95 15.95 15.95 0 -0.28(-1.70%)
Jun 30, 2015 16.23 16.23 16.23 0 -0.04(-0.22%)
Jun 26, 2015 16.27 16.27 16.27 0 -0.17(-1.06%)
Jun 25, 2015 16.44 16.44 16.44 16.44 133 -0.06(-0.36%)
Jun 24, 2015 16.39 16.51 16.39 16.50 5,200 +0.95(+6.11%)
Jun 18, 2015 15.55 15.55 15.55 0 -0.21(-1.33%)
Jun 11, 2015 15.76 15.76 15.76 0 -0.00(-0.01%)
Jun 10, 2015 15.74 15.76 15.74 15.76 633 +0.58(+3.83%)
Jun 09, 2015 15.18 15.18 15.18 15.18 1,500 +0.03(+0.20%)
Jun 05, 2015 15.15 15.15 15.15 0 +0.47(+3.21%)
Jun 04, 2015 14.78 14.78 14.68 14.68 3,120 -1.20(-7.54%)
Jun 02, 2015 15.88 15.88 15.88 0 +0.03(+0.16%)
Jun 01, 2015 15.85 15.85 15.85 15.85 1,625 -0.18(-1.12%)
May 29, 2015 16.03 16.03 16.03 16.03 100 +0.56(+3.62%)
May 28, 2015 15.47 15.47 15.47 15.47 370 -0.22(-1.38%)
May 26, 2015 15.69 15.69 15.69 0 -0.31(-1.92%)
May 21, 2015 15.99 15.99 15.99 0 +0.50(+3.20%)
May 20, 2015 15.41 15.50 15.41 15.50 600 +0.08(+0.49%)
May 19, 2015 15.42 15.42 15.42 15.42 575 -0.33(-2.12%)
May 15, 2015 15.76 15.76 15.76 0 -0.13(-0.82%)
May 14, 2015 16.01 16.14 15.89 15.89 2,050 -0.02(-0.15%)
May 13, 2015 15.87 15.91 15.87 15.91 1,270 -0.09(-0.55%)
May 12, 2015 15.97 16.00 15.97 16.00 1,368 +0.48(+3.08%)
May 11, 2015 16.20 16.20 15.52 15.52 1,377 -0.63(-3.89%)
May 08, 2015 16.22 16.26 16.13 16.15 1,970 -0.47(-2.81%)
May 07, 2015 16.53 16.62 16.36 16.62 650 -0.88(-5.05%)
May 06, 2015 18.37 18.37 17.50 17.50 1,000 -1.54(-8.09%)
May 05, 2015 19.09 19.09 19.04 19.04 302 +0.50(+2.67%)
Apr 30, 2015 18.55 18.55 18.55 0 -0.24(-1.30%)
Apr 29, 2015 18.86 18.86 18.79 18.79 2,600 -0.14(-0.74%)
Apr 27, 2015 18.93 18.93 18.93 0 -0.30(-1.55%)
Apr 24, 2015 19.18 19.29 19.18 19.23 1,100 -0.14(-0.73%)
Apr 23, 2015 19.40 19.58 19.37 19.37 1,700 +0.29(+1.52%)
Apr 22, 2015 19.12 19.12 18.82 19.08 1,000 -0.03(-0.16%)
Apr 21, 2015 19.14 19.14 19.09 19.11 1,100 -1.24(-6.09%)
Apr 17, 2015 20.35 20.35 20.35 50 -0.15(-0.73%)
Apr 16, 2015 20.00 20.56 20.00 20.50 1,900 +0.37(+1.84%)
Apr 15, 2015 19.00 20.13 19.00 20.13 1,100 +1.83(+9.99%)
Apr 14, 2015 18.02 18.31 18.02 18.30 6,199 +0.76(+4.35%)
Apr 13, 2015 17.55 17.55 17.54 17.54 600 -0.29(-1.63%)
Apr 10, 2015 17.94 17.95 17.83 17.83 1,400 +0.73(+4.24%)
Apr 08, 2015 17.11 17.11 17.11 250 -0.74(-4.17%)
Apr 06, 2015 17.85 17.85 17.85 130 +0.94(+5.55%)
Apr 02, 2015 16.91 16.91 16.91 0 +0.12(+0.69%)
Apr 01, 2015 16.78 16.80 16.78 16.80 415 +0.28(+1.66%)
Mar 31, 2015 15.71 16.52 15.71 16.52 400 +0.32(+1.98%)
Mar 30, 2015 16.56 16.56 16.20 16.20 2,100 -0.51(-3.05%)
Mar 27, 2015 16.84 16.84 16.71 16.71 3,346 -0.33(-1.94%)
Mar 26, 2015 17.17 19.00 17.04 17.04 2,200 +0.40(+2.41%)
Mar 25, 2015 16.64 16.64 16.64 16.64 1,000 +0.29(+1.77%)
Mar 24, 2015 16.29 16.35 16.29 16.35 475 +0.79(+5.08%)
Mar 20, 2015 15.56 15.56 15.56 0 +0.49(+3.25%)
Mar 19, 2015 14.82 15.07 14.82 15.07 1,257 -0.63(-4.01%)
Mar 18, 2015 14.58 15.70 14.58 15.70 3,350 +1.55(+10.94%)
Mar 16, 2015 14.15 14.15 14.15 0 -0.23(-1.59%)
Mar 13, 2015 14.58 14.58 14.00 14.38 1,350 -0.78(-5.15%)
Mar 12, 2015 15.80 15.80 15.16 15.16 600 -0.47(-3.01%)
Mar 11, 2015 15.63 15.63 15.63 15.63 820 +0.53(+3.51%)
Mar 10, 2015 15.24 15.24 15.10 15.10 700 -0.53(-3.38%)
Mar 09, 2015 15.99 15.99 15.63 15.63 700 -0.52(-3.25%)
Mar 06, 2015 16.26 16.26 16.15 16.15 1,424 -0.52(-3.11%)
Mar 05, 2015 16.75 16.85 16.67 16.67 525 -0.58(-3.35%)
Mar 04, 2015 17.15 17.25 17.15 17.25 516 +1.08(+6.68%)
Mar 02, 2015 16.17 16.17 16.17 0 -0.74(-4.37%)
Feb 27, 2015 16.58 17.09 16.56 16.91 33,419 +0.68(+4.18%)
Feb 26, 2015 16.54 16.54 16.23 16.23 3,050 -1.22(-6.98%)
Feb 25, 2015 17.13 17.45 17.13 17.45 500 +0.44(+2.59%)
Feb 24, 2015 16.89 17.01 16.89 17.01 19,178 +0.35(+2.08%)
Feb 23, 2015 16.58 16.70 16.58 16.66 7,493 -0.50(-2.90%)
Feb 20, 2015 17.90 17.90 17.16 17.16 2,700 -0.98(-5.40%)
Feb 19, 2015 18.59 18.59 17.67 18.14 860 -0.82(-4.33%)
Feb 18, 2015 19.12 19.12 18.96 18.96 900 +0.67(+3.66%)
Feb 12, 2015 18.29 18.29 18.29 0 +0.94(+5.43%)
Feb 11, 2015 17.18 17.74 16.57 17.35 5,200 -0.43(-2.43%)
Feb 10, 2015 18.90 18.90 17.63 17.78 3,900 -1.63(-8.40%)
Feb 09, 2015 18.91 19.41 18.89 19.41 6,060 +1.61(+9.04%)
Feb 05, 2015 17.80 17.80 17.80 0 +1.71(+10.63%)
Feb 04, 2015 17.03 17.47 16.07 16.09 27,800 -2.31(-12.57%)
Feb 03, 2015 18.21 18.77 18.07 18.40 5,765 +1.54(+9.15%)
Feb 02, 2015 15.57 16.86 15.57 16.86 1,900 +1.60(+10.51%)
Jan 30, 2015 14.34 15.26 14.24 15.26 2,616 +0.97(+6.82%)
Jan 29, 2015 14.03 14.28 13.71 14.28 1,691 -0.83(-5.48%)
Jan 28, 2015 16.03 16.03 15.11 15.11 950 -1.53(-9.22%)
Jan 27, 2015 15.90 16.66 15.90 16.64 2,601 +0.42(+2.61%)
Jan 26, 2015 15.63 16.22 15.49 16.22 1,945 +0.21(+1.32%)
Jan 23, 2015 16.01 16.01 16.01 16.01 12,715 +0.15(+0.94%)
Jan 22, 2015 16.00 16.00 15.75 15.86 4,890 +0.12(+0.76%)
Jan 21, 2015 16.46 16.56 15.74 15.74 2,657 +0.29(+1.90%)
Jan 20, 2015 15.34 15.46 15.28 15.45 2,970 -0.92(-5.64%)
Jan 16, 2015 16.37 16.37 16.37 0 +2.25(+15.90%)
Jan 15, 2015 15.31 15.31 14.12 14.12 5,955 +1.24(+9.64%)
Jan 14, 2015 13.12 13.12 12.88 12.88 703 -0.50(-3.71%)
Jan 13, 2015 13.38 0 +0.67(+5.29%)
Jan 12, 2015 13.99 13.99 12.49 12.71 3,223 -1.46(-10.32%)
Jan 08, 2015 14.17 14.17 14.17 0 +0.61(+4.50%)
Jan 07, 2015 13.40 13.56 13.40 13.56 858 +0.10(+0.77%)
Jan 06, 2015 13.74 13.74 13.06 13.46 1,838 -0.12(-0.89%)
Jan 05, 2015 16.91 16.91 13.40 13.58 5,798 -3.96(-22.59%)
Jan 02, 2015 16.81 17.54 16.81 17.54 1,899 +0.74(+4.40%)
Dec 31, 2014 16.80 16.80 16.80 0 -0.65(-3.71%)
Dec 30, 2014 16.76 17.45 16.75 17.45 3,599 +0.51(+3.00%)
Dec 29, 2014 17.11 17.35 16.94 16.94 2,331 +0.12(+0.71%)
Dec 26, 2014 16.82 16.82 16.82 16.82 775 -0.10(-0.58%)
Dec 24, 2014 16.92 16.92 16.92 0 -0.42(-2.42%)
Dec 23, 2014 16.45 17.34 16.44 17.34 6,477 +1.05(+6.41%)
Dec 22, 2014 16.62 16.62 16.03 16.29 4,494 +0.09(+0.58%)
Dec 19, 2014 16.35 16.40 16.19 16.20 126,194 +0.53(+3.38%)
Dec 18, 2014 15.74 16.35 15.45 15.67 36,230 +1.37(+9.55%)
Dec 17, 2014 13.72 16.66 13.72 14.30 32,785 +1.08(+8.20%)
Dec 16, 2014 13.71 13.22 11,160 +1.14(+9.40%)
Dec 15, 2014 12.22 12.23 11.80 12.08 53,059 -0.17(-1.41%)
Dec 12, 2014 11.97 12.30 11.97 12.26 17,849 -0.47(-3.72%)
Dec 11, 2014 13.03 13.27 12.72 12.73 6,105 -0.24(-1.85%)
Dec 10, 2014 13.84 13.84 12.77 12.97 19,266 -0.84(-6.08%)
Dec 09, 2014 12.86 13.81 12.86 13.81 7,053 +0.76(+5.82%)
Dec 08, 2014 14.58 14.58 13.05 13.05 146,302 -2.38(-15.45%)
Dec 05, 2014 15.12 15.87 15.12 15.43 189,250 +0.15(+1.01%)
Dec 04, 2014 16.06 16.64 15.22 15.28 10,920 -1.15(-6.99%)
Dec 03, 2014 15.91 16.52 15.91 16.43 61,660 +1.15(+7.51%)
Dec 02, 2014 15.57 15.90 15.14 15.28 5,526 -0.02(-0.13%)
Dec 01, 2014 16.48 16.48 15.16 15.30 35,295 -1.66(-9.80%)
Nov 28, 2014 18.00 21.01 16.96 16.96 7,905 -5.02(-22.83%)
Nov 26, 2014 21.98 21.98 21.98 0 -0.62(-2.75%)
Nov 25, 2014 23.06 23.06 22.60 22.60 24,714 +0.00(+0.00%)
Nov 24, 2014 22.70 22.70 22.60 22.60 3,670 -0.68(-2.92%)
Nov 21, 2014 23.51 23.51 23.04 23.28 4,967 +0.52(+2.27%)
Nov 20, 2014 22.74 22.76 22.74 22.76 1,745 +0.54(+2.44%)
Nov 19, 2014 22.67 22.67 22.22 22.22 770 -0.77(-3.35%)
Nov 18, 2014 23.41 23.41 22.93 22.99 4,427 -0.48(-2.05%)
Nov 17, 2014 23.52 23.20 23.47 6,009 +0.27(+1.15%)
Nov 14, 2014 22.99 23.20 22.99 23.20 10,500 +0.10(+0.44%)
Nov 13, 2014 23.50 23.50 23.07 23.10 1,970 -1.27(-5.20%)
Nov 12, 2014 24.38 24.38 24.37 24.37 15,100 +0.37(+1.54%)
Nov 11, 2014 24.08 24.08 24.00 24.00 1,326 -0.32(-1.33%)
Nov 10, 2014 24.32 24.32 24.32 24.32 19,850 -0.57(-2.28%)
Nov 07, 2014 24.10 24.89 24.10 24.89 4,226 +1.30(+5.51%)
Nov 06, 2014 23.48 23.59 23.30 23.59 1,850 +0.69(+3.03%)
Nov 05, 2014 21.66 22.90 21.66 22.90 27,146 +1.12(+5.12%)
Nov 04, 2014 21.66 21.80 21.02 21.78 13,415 -1.66(-7.07%)
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.