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

Meg Energy Corp (OP: MEGEF )

20.72 +0.02 (+0.10%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 12, 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 29, 2021 8.990 9.075 8.810 8.950 35,045 -0.18(-1.97%)
Oct 28, 2021 8.920 9.146 8.900 9.130 26,738 +0.14(+1.55%)
Oct 27, 2021 9.300 9.410 8.990 8.991 48,674 -0.46(-4.86%)
Oct 26, 2021 9.550 9.450 80,938 -0.07(-0.74%)
Oct 25, 2021 9.510 9.677 9.400 9.520 163,462 +0.14(+1.49%)
Oct 22, 2021 9.240 9.380 9.190 9.380 16,845 +0.32(+3.53%)
Oct 21, 2021 9.134 9.134 9.025 9.060 19,931 -0.15(-1.67%)
Oct 20, 2021 8.820 9.214 8.810 9.214 35,669 +0.33(+3.76%)
Oct 19, 2021 8.730 9.120 8.690 8.880 28,464 +0.21(+2.42%)
Oct 18, 2021 9.050 9.052 8.650 8.670 17,487 -0.22(-2.47%)
Oct 15, 2021 8.880 9.059 8.700 8.890 41,670 +0.20(+2.30%)
Oct 14, 2021 8.465 8.740 8.450 8.690 24,421 +0.43(+5.21%)
Oct 13, 2021 8.170 8.330 8.090 8.260 28,254 +0.01(+0.17%)
Oct 12, 2021 8.260 8.404 8.170 8.246 42,945 -0.45(-5.22%)
Oct 11, 2021 8.600 8.860 8.440 8.700 65,038 +0.42(+5.07%)
Oct 08, 2021 8.370 8.434 8.240 8.280 79,938 +0.08(+0.98%)
Oct 07, 2021 7.974 8.240 7.974 8.200 41,709 +0.24(+2.96%)
Oct 06, 2021 7.900 8.080 7.800 7.965 55,430 -0.14(-1.67%)
Oct 05, 2021 8.290 8.310 8.070 8.100 90,192 -0.03(-0.37%)
Oct 04, 2021 8.020 8.293 7.970 8.130 85,836 +0.31(+3.96%)
Oct 01, 2021 7.880 7.920 7.660 7.820 32,619 +0.00(+0.00%)
Sep 30, 2021 7.580 7.900 7.570 7.820 41,205 +0.18(+2.36%)
Sep 29, 2021 7.570 7.730 7.570 7.640 27,854 -0.01(-0.13%)
Sep 28, 2021 7.721 7.810 7.470 7.650 34,674 +0.04(+0.53%)
Sep 27, 2021 7.400 7.750 7.200 7.610 86,627 +0.55(+7.84%)
Sep 24, 2021 6.740 7.160 6.740 7.056 34,706 +0.25(+3.62%)
Sep 23, 2021 6.720 6.904 6.720 6.810 26,094 +0.24(+3.65%)
Sep 22, 2021 6.580 6.646 6.571 6.571 12,295 +0.20(+3.10%)
Sep 21, 2021 6.273 6.430 6.261 6.373 10,127 +0.04(+0.68%)
Sep 20, 2021 6.650 6.700 6.230 6.330 42,501 -0.34(-5.07%)
Sep 17, 2021 7.180 7.180 6.570 6.668 59,319 -0.22(-3.22%)
Sep 16, 2021 6.920 6.950 6.830 6.890 19,441 -0.11(-1.57%)
Sep 15, 2021 6.909 7.050 6.900 7.000 23,918 +0.24(+3.57%)
Sep 14, 2021 6.896 6.907 6.759 6.759 8,463 -0.14(-2.04%)
Sep 13, 2021 6.646 6.950 6.646 6.900 34,956 +0.23(+3.45%)
Sep 10, 2021 6.600 6.670 6.586 6.670 7,050 +0.22(+3.41%)
Sep 09, 2021 6.500 6.539 6.410 6.450 5,960 -0.05(-0.74%)
Sep 08, 2021 6.710 6.710 6.484 6.498 8,556 -0.12(-1.84%)
Sep 07, 2021 6.960 6.960 6.548 6.620 2,444 -0.10(-1.49%)
Sep 03, 2021 6.641 6.754 6.641 6.720 7,824 +0.17(+2.60%)
Sep 02, 2021 6.620 6.620 6.550 6.550 1,743 +0.25(+4.03%)
Sep 01, 2021 6.330 6.370 6.296 6.296 4,732 -0.10(-1.63%)
Aug 31, 2021 6.310 6.400 6.308 6.400 19,231 -0.02(-0.31%)
Aug 30, 2021 6.295 6.422 6.295 6.420 9,934 +0.03(+0.47%)
Aug 27, 2021 6.480 6.490 6.390 6.390 23,320 +0.12(+1.91%)
Aug 26, 2021 6.270 6.360 6.260 6.270 15,920 -0.05(-0.84%)
Aug 25, 2021 6.150 6.323 6.150 6.323 8,925 +0.08(+1.20%)
Aug 24, 2021 6.137 6.248 6.120 6.248 21,776 +0.28(+4.66%)
Aug 23, 2021 5.800 6.000 5.800 5.970 36,649 +0.43(+7.68%)
Aug 20, 2021 5.580 5.580 5.500 5.544 9,161 -0.03(-0.47%)
Aug 19, 2021 5.230 5.650 5.230 5.570 182,109 -0.17(-2.96%)
Aug 18, 2021 5.700 5.830 5.660 5.740 37,858 +0.03(+0.53%)
Aug 17, 2021 5.781 5.879 5.710 5.710 48,962 -0.09(-1.55%)
Aug 16, 2021 5.900 5.900 5.780 5.800 21,919 -0.24(-3.97%)
Aug 13, 2021 6.490 6.490 6.036 6.040 66,436 -0.13(-2.11%)
Aug 12, 2021 6.177 6.177 6.158 6.170 4,936 -0.03(-0.48%)
Aug 11, 2021 6.070 6.200 6.040 6.200 29,478 +0.03(+0.49%)
Aug 10, 2021 5.960 6.189 5.960 6.170 62,685 +0.25(+4.26%)
Aug 09, 2021 5.877 5.960 5.560 5.918 76,441 -0.17(-2.76%)
Aug 06, 2021 6.054 6.086 5.952 6.086 77,315 +0.09(+1.43%)
Aug 05, 2021 6.110 6.191 6.000 6.000 32,055 -0.03(-0.51%)
Aug 04, 2021 6.210 6.220 5.993 6.031 105,063 -0.34(-5.32%)
Aug 03, 2021 6.080 6.450 6.080 6.370 20,998 +0.13(+2.08%)
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.