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 UNCHANGED
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 (%)
Nov 30, 2018 6.200 6.355 6.193 6.287 8,200 +0.27(+4.43%)
Nov 28, 2018 6.020 6.020 6.020 0 +0.05(+0.84%)
Nov 27, 2018 5.970 5.970 5.970 5.970 259 -0.19(-3.09%)
Nov 26, 2018 6.080 6.160 6.080 6.160 827 +0.07(+1.15%)
Nov 23, 2018 6.210 6.210 6.090 6.090 2,300 -0.07(-1.14%)
Nov 21, 2018 6.160 6.160 6.160 0 +0.16(+2.62%)
Nov 20, 2018 6.488 6.500 6.003 6.003 14,100 -0.70(-10.38%)
Nov 19, 2018 6.790 6.790 6.660 6.699 8,505 -0.21(-3.06%)
Nov 16, 2018 6.870 6.910 6.800 6.910 3,500 +0.14(+2.07%)
Nov 15, 2018 6.850 6.880 6.770 6.770 9,990 -0.10(-1.43%)
Nov 14, 2018 7.033 7.033 6.863 6.868 5,500 -0.03(-0.38%)
Nov 13, 2018 7.094 7.094 6.894 6.894 100,970 -0.33(-4.52%)
Nov 12, 2018 7.340 7.340 7.220 7.220 9,501 +0.02(+0.28%)
Nov 09, 2018 7.490 7.491 7.200 7.200 21,000 -0.58(-7.42%)
Nov 08, 2018 7.770 7.802 7.770 7.777 16,116 +0.05(+0.60%)
Nov 07, 2018 7.830 7.830 7.731 7.731 12,500 -0.01(-0.12%)
Nov 06, 2018 7.701 7.760 7.700 7.740 1,425 +0.05(+0.63%)
Nov 05, 2018 7.691 7.691 7.691 7.691 1,066 +0.05(+0.67%)
Nov 02, 2018 7.806 7.806 7.640 7.640 2,300 -0.08(-1.04%)
Nov 01, 2018 7.840 7.890 7.720 7.720 10,300 -0.26(-3.26%)
Oct 31, 2018 7.861 7.980 7.810 7.980 8,804 +0.27(+3.50%)
Oct 30, 2018 7.640 7.750 7.640 7.710 34,770 +0.01(+0.09%)
Oct 29, 2018 7.775 7.824 7.703 7.703 2,671 -0.04(-0.48%)
Oct 26, 2018 7.740 7.740 7.740 7.740 700 -0.16(-1.98%)
Oct 25, 2018 7.910 7.910 7.690 7.897 7,400 -0.06(-0.78%)
Oct 24, 2018 8.150 8.150 7.958 7.958 11,337 -0.17(-2.12%)
Oct 23, 2018 8.070 8.130 7.950 8.130 32,040 -0.14(-1.69%)
Oct 22, 2018 8.260 8.270 8.184 8.270 9,196 -0.04(-0.50%)
Oct 19, 2018 8.331 8.360 8.290 8.312 71,800 +0.03(+0.38%)
Oct 18, 2018 8.180 8.410 8.180 8.280 39,595 -0.02(-0.24%)
Oct 17, 2018 8.200 8.330 8.010 8.300 48,381 -0.01(-0.07%)
Oct 16, 2018 8.306 8.306 8.306 8.306 127 +0.22(+2.67%)
Oct 15, 2018 8.200 8.210 8.090 8.090 13,396 -0.07(-0.86%)
Oct 12, 2018 8.150 8.163 8.150 8.160 1,700 +0.03(+0.37%)
Oct 11, 2018 7.945 8.200 7.945 8.130 2,721 -0.10(-1.19%)
Oct 10, 2018 8.360 8.360 8.228 8.228 15,445 -0.35(-4.03%)
Oct 09, 2018 8.374 8.576 8.374 8.573 4,940 +0.04(+0.51%)
Oct 08, 2018 8.540 8.540 8.530 8.530 2,050 +0.05(+0.59%)
Oct 05, 2018 8.470 8.543 8.470 8.480 20,100 -0.04(-0.47%)
Oct 04, 2018 8.490 8.630 8.490 8.520 14,786 -0.01(-0.14%)
Oct 03, 2018 8.470 8.532 8.400 8.532 73,652 +0.04(+0.50%)
Oct 02, 2018 8.642 8.668 8.458 8.490 48,000 -0.18(-2.08%)
Oct 01, 2018 9.029 9.103 8.510 8.670 252,086 +2.38(+37.91%)
Sep 28, 2018 6.120 6.340 6.120 6.287 14,200 +0.10(+1.54%)
Sep 27, 2018 5.970 6.219 5.930 6.191 11,539 +0.34(+5.84%)
Sep 26, 2018 5.880 6.020 5.850 5.850 4,003 -0.05(-0.83%)
Sep 25, 2018 6.104 6.148 5.888 5.899 23,246 -0.14(-2.33%)
Sep 24, 2018 6.100 6.202 6.030 6.040 22,544 +0.21(+3.60%)
Sep 21, 2018 5.700 5.870 5.700 5.830 12,000 +0.22(+3.99%)
Sep 20, 2018 5.720 5.720 5.602 5.606 2,765 -0.26(-4.49%)
Sep 19, 2018 5.640 5.874 5.636 5.870 13,591 +0.28(+5.01%)
Sep 18, 2018 5.340 5.590 5.340 5.590 1,012 +0.28(+5.18%)
Sep 17, 2018 5.380 5.390 5.314 5.314 5,510 -0.07(-1.22%)
Sep 14, 2018 5.458 5.458 5.364 5.380 10,300 -0.05(-0.92%)
Sep 13, 2018 5.420 5.490 5.390 5.430 9,934 -0.09(-1.63%)
Sep 12, 2018 5.550 5.610 5.510 5.520 47,572 +0.11(+2.10%)
Sep 11, 2018 5.453 5.453 5.160 5.407 12,249 -0.12(-2.20%)
Sep 10, 2018 5.710 5.710 5.466 5.528 7,241 -0.09(-1.64%)
Sep 07, 2018 5.650 5.667 5.536 5.620 39,200 -0.13(-2.21%)
Sep 06, 2018 6.069 6.069 5.747 5.747 10,260 -0.39(-6.38%)
Sep 05, 2018 6.052 6.139 5.962 6.139 6,021 -0.09(-1.49%)
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.