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 UNCHANGED
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 (%)
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.