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 (%)
Oct 31, 2017 4.480 4.480 4.450 4.460 7,700 +0.16(+3.68%)
Oct 30, 2017 4.306 4.306 4.302 4.302 1,000 +0.08(+1.96%)
Oct 27, 2017 4.219 4.219 4.219 4.219 3,000 +0.17(+4.18%)
Oct 26, 2017 4.010 4.050 4.010 4.050 14,710 -0.19(-4.50%)
Oct 25, 2017 4.241 4.241 4.241 4.241 100 +0.02(+0.50%)
Oct 23, 2017 4.220 4.220 4.220 0 -0.06(-1.39%)
Oct 20, 2017 4.270 4.294 4.270 4.279 11,080 -0.04(-1.03%)
Oct 19, 2017 4.324 4.324 4.317 4.324 13,000 -0.08(-1.73%)
Oct 18, 2017 4.400 4.400 4.399 4.400 8,700 +0.06(+1.38%)
Oct 17, 2017 4.370 4.370 4.340 4.340 6,000 +0.04(+1.04%)
Oct 16, 2017 4.300 4.304 4.270 4.295 21,020 +0.03(+0.61%)
Oct 13, 2017 4.273 4.273 4.269 4.269 370 +0.08(+1.95%)
Oct 12, 2017 4.270 4.270 4.171 4.188 9,250 -0.19(-4.39%)
Oct 11, 2017 4.380 4.380 4.380 4.380 1,400 -0.05(-1.13%)
Oct 10, 2017 4.426 4.430 4.426 4.430 350 -0.01(-0.23%)
Oct 09, 2017 4.440 4.440 4.440 4.440 190 +0.16(+3.73%)
Oct 06, 2017 4.150 4.280 4.150 4.280 5,200 -0.10(-2.29%)
Oct 05, 2017 4.380 4.380 4.380 4.380 6,000 -0.01(-0.22%)
Oct 04, 2017 4.400 4.400 4.390 4.390 1,500 +0.03(+0.69%)
Oct 03, 2017 4.120 4.360 4.120 4.360 56,300 -0.10(-2.25%)
Sep 29, 2017 4.460 4.460 4.460 50 -0.01(-0.24%)
Sep 28, 2017 4.471 4.471 4.471 4.471 200 -0.07(-1.52%)
Sep 27, 2017 4.540 4.540 4.540 4.540 2,025 -0.06(-1.30%)
Sep 26, 2017 4.668 4.668 4.500 4.600 4,000 +0.01(+0.22%)
Sep 25, 2017 4.610 4.610 4.570 4.590 2,550 -0.01(-0.22%)
Sep 21, 2017 4.600 4.600 4.600 3,025 +0.14(+3.14%)
Sep 20, 2017 4.380 4.460 4.380 4.460 23,500 +0.23(+5.44%)
Sep 18, 2017 4.230 4.230 4.230 0 +0.01(+0.24%)
Sep 15, 2017 4.260 4.260 4.220 4.220 1,350 -0.05(-1.25%)
Sep 14, 2017 4.273 4.273 4.273 4.273 2,745 +0.28(+6.96%)
Sep 12, 2017 3.995 3.995 3.995 0 +0.07(+1.67%)
Sep 11, 2017 3.929 3.929 3.929 3.929 300 -0.01(-0.33%)
Sep 08, 2017 3.950 3.950 3.943 3.943 1,625 -0.29(-6.84%)
Sep 07, 2017 4.300 4.300 4.232 4.232 1,100 -0.03(-0.59%)
Sep 06, 2017 4.230 4.260 4.230 4.257 2,600 +0.11(+2.64%)
Sep 05, 2017 4.180 4.180 4.148 4.148 1,225 -0.00(-0.05%)
Sep 01, 2017 4.028 4.150 4.028 4.150 13,000 +0.14(+3.51%)
Aug 31, 2017 4.009 4.009 4.009 4.009 4,667 +0.24(+6.25%)
Aug 30, 2017 3.773 3.773 3.773 3.773 1,200 +0.11(+3.10%)
Aug 29, 2017 3.660 3.660 3.660 3.660 410 -0.15(-3.94%)
Aug 28, 2017 3.786 3.810 3.770 3.810 39,000 +0.15(+4.10%)
Aug 25, 2017 3.660 3.660 3.660 3.660 350 -0.08(-2.14%)
Aug 24, 2017 3.700 3.740 3.700 3.740 800 +0.03(+0.89%)
Aug 23, 2017 3.745 3.750 3.707 3.707 21,125 +0.03(+0.90%)
Aug 22, 2017 3.660 3.674 3.660 3.674 1,300 -0.05(-1.46%)
Aug 21, 2017 3.690 3.728 3.690 3.728 850 +0.02(+0.56%)
Aug 18, 2017 3.742 3.742 3.708 3.708 260 +0.01(+0.21%)
Aug 16, 2017 3.700 3.700 3.700 0 -0.03(-0.80%)
Aug 15, 2017 3.732 3.744 3.730 3.730 23,600 -0.06(-1.48%)
Aug 14, 2017 3.786 3.786 3.786 3.786 3,000 -0.13(-3.39%)
Aug 11, 2017 3.918 3.918 3.918 3.918 3,000 +0.11(+2.85%)
Aug 10, 2017 3.880 3.880 3.810 3.810 1,350 -0.31(-7.52%)
Aug 08, 2017 4.120 4.120 4.120 50 +0.28(+7.29%)
Aug 07, 2017 3.840 3.840 3.840 3.840 155 +0.09(+2.40%)
Aug 03, 2017 3.750 3.750 3.750 5 -0.25(-6.25%)
Aug 02, 2017 3.965 4.020 3.965 4.000 5,030 +0.03(+0.76%)
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.