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

Meg Energy Corp (OP: MEGEF )

20.78 +0.08 (+0.39%)
Streaming Delayed Price Updated: 1:23 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 (%)
Nov 30, 2017 4.211 4.261 4.190 4.223 13,428 +0.17(+4.28%)
Nov 29, 2017 3.953 4.050 3.945 4.050 7,650 -0.00(-0.00%)
Nov 28, 2017 4.050 4.050 4.050 4.050 5,000 -0.22(-5.07%)
Nov 27, 2017 4.266 4.266 4.266 4.266 225 -0.24(-5.28%)
Nov 24, 2017 4.530 4.530 4.504 4.504 10,000 +0.06(+1.44%)
Nov 22, 2017 4.440 4.440 4.440 4.440 100 +0.17(+4.00%)
Nov 21, 2017 4.314 4.314 4.253 4.269 5,485 +0.03(+0.63%)
Nov 20, 2017 4.243 4.243 4.243 4.243 500 -0.07(-1.56%)
Nov 17, 2017 4.313 4.320 4.300 4.310 17,700 +0.06(+1.41%)
Nov 16, 2017 4.250 4.250 4.250 4.250 41,145 -0.17(-3.78%)
Nov 15, 2017 4.200 4.444 4.173 4.417 18,550 -0.23(-4.93%)
Nov 14, 2017 4.920 4.920 4.646 4.646 675 -0.44(-8.72%)
Nov 10, 2017 5.090 5.090 5.090 0 -0.06(-1.17%)
Nov 09, 2017 5.050 5.329 5.050 5.150 11,400 +0.10(+1.98%)
Nov 08, 2017 5.060 5.120 5.020 5.050 8,950 +0.01(+0.20%)
Nov 07, 2017 5.010 5.040 5.010 5.040 3,000 -0.05(-0.98%)
Nov 06, 2017 5.070 5.100 5.050 5.090 72,400 +0.28(+5.82%)
Nov 03, 2017 4.799 4.820 4.799 4.810 9,000 +0.09(+1.90%)
Nov 02, 2017 4.749 4.749 4.720 4.720 3,300 -0.02(-0.52%)
Nov 01, 2017 4.714 4.745 4.714 4.745 5,500 +0.28(+6.38%)
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%)
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.