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 (%)
Nov 30, 2016 4.680 5.140 4.680 5.110 18,252 +0.79(+18.30%)
Nov 29, 2016 4.291 4.322 4.291 4.320 17,000 -0.34(-7.35%)
Nov 28, 2016 4.663 4.663 4.662 4.663 10,800 +0.02(+0.49%)
Nov 23, 2016 4.640 4.640 4.640 1,640 +0.10(+2.20%)
Nov 22, 2016 4.540 4.540 4.540 4.540 200 -0.16(-3.38%)
Nov 21, 2016 4.692 4.810 4.690 4.699 12,410 +0.17(+3.73%)
Nov 18, 2016 4.380 4.530 4.380 4.530 19,063 +0.14(+3.25%)
Nov 17, 2016 4.382 4.388 4.382 4.388 4,000 +0.03(+0.63%)
Nov 16, 2016 4.360 4.360 4.360 4.360 500 -0.08(-1.80%)
Nov 15, 2016 4.440 4.440 4.440 4.440 5,000 +0.28(+6.73%)
Nov 14, 2016 4.190 4.190 4.160 4.160 3,600 +0.11(+2.73%)
Nov 11, 2016 4.001 4.050 4.000 4.050 2,500 +0.04(+1.01%)
Nov 10, 2016 4.010 4.020 4.009 4.009 3,720 -0.17(-4.02%)
Nov 09, 2016 4.100 4.100 4.100 4.177 5,600 +0.07(+1.78%)
Nov 08, 2016 4.104 4.104 4.104 4.104 1,500 +0.15(+3.89%)
Nov 04, 2016 3.950 3.950 3.950 0 -0.25(-5.95%)
Oct 28, 2016 4.200 4.200 4.200 0 -0.09(-2.10%)
Oct 26, 2016 4.290 4.290 4.290 13,300 -0.33(-7.14%)
Oct 21, 2016 4.620 4.620 4.620 141 -0.03(-0.62%)
Oct 20, 2016 4.649 4.649 4.649 4.649 1,146 -0.00(-0.02%)
Oct 19, 2016 4.700 4.700 4.650 4.650 575 +0.42(+9.99%)
Oct 13, 2016 4.228 4.228 4.228 10,400 -0.11(-2.59%)
Oct 12, 2016 4.240 4.370 4.240 4.340 5,254 +0.00(+0.00%)
Oct 11, 2016 4.640 4.640 4.340 4.340 9,393 -0.03(-0.69%)
Oct 10, 2016 4.370 4.370 4.370 4.370 1,000 +0.00(+0.00%)
Oct 07, 2016 4.440 4.440 4.370 4.370 300 -0.30(-6.42%)
Oct 06, 2016 4.708 4.708 4.670 4.670 2,000 -0.14(-2.91%)
Oct 05, 2016 4.700 4.870 4.700 4.810 8,003 +0.20(+4.44%)
Oct 04, 2016 4.558 4.606 4.558 4.606 21,525 +0.09(+1.98%)
Oct 03, 2016 4.550 4.550 4.500 4.516 2,665 +0.02(+0.36%)
Sep 30, 2016 4.500 4.500 4.500 4.500 945 +0.15(+3.35%)
Sep 29, 2016 4.212 4.402 4.212 4.354 6,800 +0.11(+2.69%)
Sep 28, 2016 3.720 4.240 3.600 4.240 20,360 +0.49(+13.01%)
Sep 27, 2016 3.800 3.800 3.734 3.752 7,005 -0.12(-3.05%)
Sep 26, 2016 3.870 3.870 3.870 3.870 400 -0.17(-4.30%)
Sep 23, 2016 4.048 4.048 4.048 4.044 150 +0.08(+2.10%)
Sep 21, 2016 3.961 3.961 3.961 0 +0.03(+0.79%)
Sep 20, 2016 3.930 3.930 3.930 3.930 200 -0.17(-4.15%)
Sep 19, 2016 4.100 4.100 4.100 4.100 972 +0.08(+2.07%)
Sep 16, 2016 4.000 4.017 4.000 4.017 1,311 -0.28(-6.58%)
Sep 15, 2016 4.300 4.300 4.300 4.300 1,200 +0.21(+5.21%)
Sep 14, 2016 4.070 4.087 4.070 4.087 5,100 -0.04(-1.04%)
Sep 13, 2016 4.130 4.130 4.130 4.130 100 -0.39(-8.63%)
Sep 09, 2016 4.520 4.520 4.520 0 -0.32(-6.54%)
Sep 08, 2016 4.594 4.880 4.594 4.836 15,668 +0.37(+8.20%)
Sep 06, 2016 4.470 4.470 4.470 0 +0.08(+1.81%)
Sep 02, 2016 4.390 4.390 4.390 0 +0.31(+7.72%)
Sep 01, 2016 4.076 4.076 4.076 4.076 1,284 -0.05(-1.33%)
Aug 31, 2016 4.131 4.131 4.131 4.131 1,350 -0.10(-2.35%)
Aug 29, 2016 4.230 4.230 4.230 0 -0.08(-1.92%)
Aug 26, 2016 4.301 4.313 4.301 4.313 443 -0.04(-1.02%)
Aug 25, 2016 4.357 4.357 4.357 4.357 220 -0.17(-3.81%)
Aug 22, 2016 4.530 4.530 4.530 0 -0.39(-7.89%)
Aug 19, 2016 4.900 4.918 4.888 4.918 23,025 -0.02(-0.45%)
Aug 18, 2016 4.750 4.940 4.750 4.940 6,100 +0.23(+4.99%)
Aug 16, 2016 4.705 4.705 4.705 0 +0.02(+0.32%)
Aug 15, 2016 4.690 4.690 4.690 4.690 200 +0.24(+5.38%)
Aug 11, 2016 4.451 4.451 4.451 6 +0.10(+2.31%)
Aug 10, 2016 4.340 4.350 4.330 4.350 15,867 -0.09(-2.03%)
Aug 08, 2016 4.440 4.440 4.440 16 +0.19(+4.43%)
Aug 05, 2016 4.205 4.252 4.205 4.252 25,270 +0.03(+0.75%)
Aug 04, 2016 4.196 4.220 4.196 4.220 25,000 +0.02(+0.48%)
Aug 03, 2016 4.197 4.200 4.197 4.200 2,000 +0.23(+5.75%)
Aug 02, 2016 4.030 4.030 3.921 3.972 12,700 -0.04(-0.96%)
Jul 29, 2016 4.010 4.010 4.010 0 -0.08(-1.96%)
Jul 28, 2016 4.210 4.210 4.090 4.090 2,600 -0.22(-5.16%)
Jul 27, 2016 4.512 4.540 4.312 4.312 1,935 -0.17(-3.74%)
Jul 26, 2016 4.480 4.480 4.480 4.480 666 -0.03(-0.62%)
Jul 25, 2016 4.580 4.580 4.508 4.508 6,600 -0.23(-4.90%)
Jul 22, 2016 4.740 4.740 4.740 4.740 3,410 -0.33(-6.51%)
Jul 21, 2016 5.070 5.070 5.070 5.070 3,006 +0.02(+0.40%)
Jul 20, 2016 4.854 5.050 4.854 5.050 2,000 +0.03(+0.64%)
Jul 19, 2016 5.024 5.024 5.018 5.018 2,545 +0.04(+0.77%)
Jul 18, 2016 4.995 4.995 4.980 4.980 4,190 -0.08(-1.56%)
Jul 15, 2016 5.059 5.059 5.059 5.059 2,700 -0.05(-1.00%)
Jul 14, 2016 5.140 5.140 5.050 5.110 94,502 -0.10(-1.92%)
Jul 12, 2016 5.210 5.210 5.210 20 +0.20(+3.90%)
Jul 08, 2016 5.015 5.015 5.015 0 +0.10(+2.13%)
Jul 05, 2016 5.030 5.054 4.910 4.910 13,210 -0.38(-7.18%)
Jun 30, 2016 5.290 5.290 5.290 0 -0.05(-0.94%)
Jun 29, 2016 5.340 5.340 5.340 5.340 100 +0.30(+5.85%)
Jun 28, 2016 4.934 5.045 4.933 5.045 3,500 +0.38(+8.05%)
Jun 27, 2016 4.710 4.710 4.669 4.669 8,930 -0.46(-8.88%)
Jun 24, 2016 5.060 5.155 5.060 5.124 10,450 -0.23(-4.22%)
Jun 23, 2016 5.297 5.350 5.297 5.350 5,125 +0.30(+5.94%)
Jun 22, 2016 5.290 5.300 5.050 5.050 7,808 -0.25(-4.70%)
Jun 20, 2016 5.299 5.299 5.299 0 +0.24(+4.76%)
Jun 17, 2016 5.010 5.058 5.010 5.058 2,300 +0.26(+5.38%)
Jun 16, 2016 4.870 4.870 4.757 4.800 16,600 -0.40(-7.69%)
Jun 15, 2016 5.170 5.200 5.170 5.200 16,623 +0.02(+0.44%)
Jun 14, 2016 5.224 5.340 5.177 5.177 4,480 -0.05(-1.01%)
Jun 13, 2016 5.183 5.390 5.183 5.230 29,980 -0.07(-1.32%)
Jun 10, 2016 5.550 5.582 5.300 5.300 2,280 -0.39(-6.85%)
Jun 09, 2016 5.690 5.690 5.690 5.690 5,300 -0.19(-3.23%)
Jun 08, 2016 6.130 6.130 5.800 5.880 11,632 +0.42(+7.69%)
Jun 07, 2016 5.460 5.460 5.460 5.460 100 +0.51(+10.30%)
Jun 06, 2016 4.860 4.954 4.860 4.950 2,250 +0.42(+9.39%)
Jun 03, 2016 4.525 4.525 4.525 4.525 100 +0.13(+2.85%)
Jun 02, 2016 4.400 4.400 4.400 4.400 100 -0.12(-2.76%)
Jun 01, 2016 4.530 4.530 4.430 4.525 5,825 -0.03(-0.66%)
May 31, 2016 4.579 4.579 4.555 4.555 27,342 +0.05(+1.19%)
May 27, 2016 4.502 4.502 4.502 0 -0.13(-2.77%)
May 26, 2016 4.681 4.681 4.630 4.630 1,155 -0.10(-2.05%)
May 25, 2016 4.790 4.790 4.727 4.727 411 -0.11(-2.33%)
May 23, 2016 4.840 4.840 4.840 15 +0.16(+3.49%)
May 20, 2016 4.650 4.677 4.630 4.677 1,920 -0.09(-1.95%)
May 18, 2016 4.770 4.770 4.770 0 -0.40(-7.74%)
May 17, 2016 5.143 5.290 5.143 5.170 7,450 +0.42(+8.89%)
May 16, 2016 4.740 4.748 4.740 4.748 450 +0.36(+8.15%)
May 13, 2016 4.390 4.390 4.390 4.390 100 +0.02(+0.39%)
May 12, 2016 4.530 4.530 4.373 4.373 77,041 +0.07(+1.72%)
May 11, 2016 4.400 4.470 4.260 4.299 95,292 -0.02(-0.49%)
May 09, 2016 4.320 4.320 4.320 0 -0.19(-4.17%)
May 06, 2016 4.590 4.590 4.508 4.508 30,569 +0.06(+1.44%)
May 05, 2016 4.847 4.859 4.444 4.444 21,066 -0.28(-5.97%)
May 04, 2016 4.750 4.750 4.576 4.727 16,300 +0.07(+1.43%)
May 03, 2016 4.881 4.881 4.630 4.660 2,821 -0.34(-6.78%)
May 02, 2016 5.171 5.171 4.969 4.999 10,600 -0.18(-3.50%)
Apr 29, 2016 5.760 5.760 5.139 5.180 17,910 -0.66(-11.29%)
Apr 28, 2016 5.780 5.850 5.740 5.839 2,550 +0.53(+9.96%)
Apr 27, 2016 5.495 5.495 5.310 5.310 8,100 -0.16(-2.86%)
Apr 26, 2016 5.480 5.490 5.440 5.467 7,530 +0.03(+0.56%)
Apr 25, 2016 5.510 5.510 5.436 5.436 607 -0.41(-7.08%)
Apr 22, 2016 5.850 5.850 5.850 5.850 6,000 +0.02(+0.34%)
Apr 21, 2016 5.830 5.830 5.830 5.830 875 -0.24(-3.95%)
Apr 20, 2016 5.902 6.070 5.902 6.070 1,103 +0.18(+3.06%)
Apr 19, 2016 5.690 5.890 5.690 5.890 5,980 +0.85(+16.87%)
Apr 18, 2016 5.152 5.181 5.040 5.040 13,338 -0.17(-3.26%)
Apr 15, 2016 5.317 5.329 5.210 5.210 4,840 -0.22(-4.05%)
Apr 14, 2016 5.430 5.430 5.430 5.430 100 -0.13(-2.34%)
Apr 13, 2016 5.590 5.620 5.560 5.560 2,618 -0.47(-7.79%)
Apr 12, 2016 5.755 6.030 5.755 6.030 1,230 +0.50(+9.04%)
Apr 11, 2016 5.528 5.530 5.528 5.530 17,100 +0.32(+6.10%)
Apr 08, 2016 5.250 5.250 5.212 5.212 1,264 +0.57(+12.33%)
Apr 07, 2016 4.640 4.640 4.640 4.640 100 -0.13(-2.81%)
Apr 04, 2016 4.774 4.774 4.774 0 -0.02(-0.45%)
Apr 01, 2016 4.732 4.796 4.732 4.796 18,280 -0.13(-2.67%)
Mar 30, 2016 4.927 4.927 4.927 0 +0.11(+2.22%)
Mar 29, 2016 4.407 4.820 4.351 4.820 21,790 +0.06(+1.35%)
Mar 24, 2016 4.756 4.756 4.756 0 -0.36(-7.12%)
Mar 23, 2016 5.370 5.370 5.120 5.120 8,742 -0.49(-8.73%)
Mar 22, 2016 5.400 5.610 5.400 5.610 11,802 +0.34(+6.54%)
Mar 21, 2016 5.330 5.330 5.200 5.266 15,910 +0.12(+2.24%)
Mar 18, 2016 5.440 5.440 5.110 5.150 74,650 -0.07(-1.36%)
Mar 17, 2016 5.060 5.300 5.060 5.221 8,000 +0.51(+10.85%)
Mar 16, 2016 4.700 4.710 4.657 4.710 1,600 +0.22(+4.90%)
Mar 15, 2016 4.520 4.520 4.450 4.490 3,045 -0.44(-8.90%)
Mar 14, 2016 4.827 4.952 4.794 4.928 47,330 +0.08(+1.62%)
Mar 11, 2016 4.515 4.850 4.515 4.850 60,900 +0.65(+15.48%)
Mar 10, 2016 4.100 4.200 4.070 4.200 4,200 -0.28(-6.28%)
Mar 09, 2016 4.540 4.540 4.360 4.482 660 +0.04(+0.92%)
Mar 08, 2016 4.750 4.750 4.441 4.441 8,175 -0.47(-9.63%)
Mar 07, 2016 4.880 5.190 4.880 4.914 23,650 +0.23(+5.00%)
Mar 04, 2016 4.759 4.364 4.680 9,625 +0.32(+7.25%)
Mar 03, 2016 3.790 4.531 3.754 4.364 30,040 +0.89(+25.75%)
Mar 02, 2016 3.390 3.470 3.390 3.470 3,500 +0.15(+4.61%)
Mar 01, 2016 3.150 3.317 3.150 3.317 34,751 +0.03(+0.83%)
Feb 29, 2016 3.490 3.490 3.290 3.290 1,211,717 -0.33(-9.12%)
Feb 26, 2016 3.400 3.620 3.400 3.620 9,500 +0.52(+16.86%)
Feb 25, 2016 3.050 3.099 3.050 3.098 9,100 +0.30(+10.63%)
Feb 24, 2016 2.800 2.800 2.800 2.800 175 -0.24(-7.89%)
Feb 23, 2016 3.040 3.040 3.040 3.040 100 -0.11(-3.46%)
Feb 22, 2016 3.230 3.230 3.149 3.149 610 +0.05(+1.58%)
Feb 19, 2016 3.100 3.100 3.100 3.100 100 -0.10(-3.13%)
Feb 18, 2016 3.297 3.300 3.200 3.200 23,030 +0.13(+4.15%)
Feb 17, 2016 2.840 3.112 2.840 3.072 9,075 +0.34(+12.54%)
Feb 16, 2016 2.730 2.730 2.730 2.730 175 +0.02(+0.74%)
Feb 12, 2016 2.710 2.710 2.710 0 +0.11(+4.23%)
Feb 11, 2016 2.700 2.760 2.590 2.600 10,990 -0.55(-17.46%)
Feb 10, 2016 3.150 3.150 3.150 3.150 100 -0.13(-3.96%)
Feb 09, 2016 3.280 3.280 3.280 3.280 31,992 -0.02(-0.59%)
Feb 08, 2016 3.600 3.600 3.300 3.300 16,907 -0.46(-12.25%)
Feb 05, 2016 3.750 3.870 3.680 3.760 2,901 -0.22(-5.53%)
Feb 04, 2016 4.100 4.290 3.980 3.980 7,850 +0.13(+3.38%)
Feb 03, 2016 3.850 3.850 3.850 3.850 100 +0.36(+10.19%)
Feb 02, 2016 3.494 3.494 3.494 3.494 300 -0.17(-4.54%)
Feb 01, 2016 3.660 3.660 3.660 3.660 700 -0.46(-11.17%)
Jan 29, 2016 4.170 4.170 4.110 4.120 2,700 +0.12(+2.99%)
Jan 28, 2016 4.000 4.000 4.000 4.000 100 +0.53(+15.29%)
Jan 27, 2016 3.460 3.470 3.460 3.470 1,300 +0.14(+4.06%)
Jan 26, 2016 3.310 3.340 3.310 3.335 8,385 +0.30(+9.81%)
Jan 25, 2016 3.120 3.120 3.037 3.037 300 -0.64(-17.42%)
Jan 22, 2016 3.780 4.170 3.620 3.677 10,662 +0.79(+27.24%)
Jan 20, 2016 2.890 2.890 2.890 0 -0.53(-15.50%)
Jan 19, 2016 3.420 3.420 3.420 3.420 100 +0.17(+5.33%)
Jan 15, 2016 3.247 3.247 3.247 0 -0.35(-9.81%)
Jan 14, 2016 3.570 3.600 3.570 3.600 1,250 -0.09(-2.41%)
Jan 13, 2016 4.170 4.210 3.689 3.689 630 -0.19(-4.88%)
Jan 12, 2016 4.475 4.475 3.877 3.878 39,210 -0.72(-15.69%)
Jan 08, 2016 4.600 4.600 4.600 0 -0.60(-11.54%)
Jan 07, 2016 5.110 5.200 5.110 5.200 4,150 -0.30(-5.45%)
Jan 05, 2016 5.500 5.500 5.500 0 -0.09(-1.61%)
Jan 04, 2016 5.590 5.590 5.590 5.590 130 +0.11(+2.01%)
Dec 31, 2015 5.480 5.480 5.480 0 -0.14(-2.49%)
Dec 30, 2015 5.620 5.620 5.620 5.620 150 -0.20(-3.46%)
Dec 29, 2015 5.850 5.850 5.740 5.822 2,200 -0.15(-2.49%)
Dec 23, 2015 5.970 5.970 5.970 0 +0.48(+8.74%)
Dec 22, 2015 5.553 5.553 5.490 5.490 12,950 +0.11(+1.95%)
Dec 21, 2015 5.340 5.385 5.340 5.385 3,100 -0.35(-6.03%)
Dec 18, 2015 5.745 5.745 5.731 5.731 1,200 +0.32(+5.83%)
Dec 17, 2015 6.200 6.200 5.415 5.415 1,450 -0.66(-10.85%)
Dec 16, 2015 6.074 6.074 6.074 6.074 430 -0.41(-6.26%)
Dec 15, 2015 6.560 6.560 6.480 6.480 518 -0.70(-9.72%)
Dec 09, 2015 7.177 7.177 7.177 20 +0.14(+1.95%)
Dec 08, 2015 7.000 7.040 7.000 7.040 2,500 +0.33(+4.95%)
Dec 07, 2015 7.120 7.120 6.708 6.708 1,200 -0.67(-9.10%)
Dec 04, 2015 7.370 7.380 7.370 7.380 200 -0.27(-3.53%)
Dec 02, 2015 7.650 7.650 7.650 74 -0.43(-5.32%)
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.