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 (%)
Feb 28, 2017 5.290 5.290 5.230 5.230 41,235 -0.15(-2.79%)
Feb 27, 2017 5.380 5.380 5.380 5.380 9,000 +0.05(+0.88%)
Feb 23, 2017 5.333 5.333 5.333 50 -0.09(-1.61%)
Feb 22, 2017 5.525 5.525 5.420 5.420 700 -0.14(-2.54%)
Feb 21, 2017 5.510 5.561 5.500 5.561 24,403 +0.15(+2.74%)
Feb 16, 2017 5.413 5.413 5.413 0 +0.45(+9.13%)
Feb 13, 2017 4.960 4.960 4.960 17,000 -0.06(-1.20%)
Feb 10, 2017 5.020 5.020 5.020 5.020 33,600 +0.22(+4.55%)
Feb 09, 2017 4.885 4.963 4.793 4.802 6,050 +0.14(+2.92%)
Feb 08, 2017 4.477 4.728 4.477 4.665 15,700 +0.02(+0.47%)
Feb 07, 2017 4.720 4.720 4.629 4.643 10,868 -0.26(-5.24%)
Feb 06, 2017 5.100 5.124 4.900 4.900 1,200 -0.20(-3.85%)
Feb 03, 2017 5.096 5.097 5.096 5.096 11,297 -0.11(-2.08%)
Feb 02, 2017 5.205 5.205 5.205 5.205 500 +0.20(+4.09%)
Feb 01, 2017 5.200 5.210 5.000 5.000 3,100 -0.14(-2.72%)
Jan 30, 2017 5.140 5.140 5.140 0 -0.13(-2.47%)
Jan 27, 2017 5.271 5.280 5.270 5.270 2,680 -0.24(-4.44%)
Jan 26, 2017 5.500 5.515 5.500 5.515 17,123 +0.03(+0.55%)
Jan 25, 2017 5.519 5.519 5.484 5.484 3,556 -0.05(-0.82%)
Jan 24, 2017 5.418 5.534 5.418 5.530 14,323 -0.08(-1.43%)
Jan 20, 2017 5.610 5.610 5.610 0 +0.10(+1.81%)
Jan 19, 2017 5.510 5.510 5.510 5.510 100 -0.12(-2.05%)
Jan 18, 2017 5.723 5.723 5.625 5.625 12,000 -0.23(-3.98%)
Jan 17, 2017 5.859 5.859 5.859 5.859 2,825 -0.02(-0.37%)
Jan 13, 2017 5.880 5.880 5.880 0 -0.16(-2.64%)
Jan 12, 2017 5.952 6.040 5.920 6.040 15,405 -0.44(-6.80%)
Jan 11, 2017 6.481 6.481 6.481 6.481 4,000 -0.14(-2.19%)
Jan 09, 2017 6.626 6.626 6.626 0 -0.44(-6.24%)
Jan 06, 2017 6.890 7.069 6.890 7.066 2,375 -0.02(-0.33%)
Jan 05, 2017 7.176 7.176 7.090 7.090 862 +0.02(+0.29%)
Jan 03, 2017 7.070 7.070 7.070 0 +0.18(+2.65%)
Dec 30, 2016 6.888 6.888 6.888 0 +0.06(+0.81%)
Dec 29, 2016 6.793 6.832 6.793 6.832 1,300 -0.02(-0.26%)
Dec 28, 2016 6.855 6.858 6.850 6.850 1,994 +0.15(+2.24%)
Dec 23, 2016 6.700 6.700 6.700 0 -0.03(-0.45%)
Dec 22, 2016 6.910 6.910 6.730 6.730 4,000 -0.19(-2.70%)
Dec 21, 2016 6.963 6.963 6.917 6.917 700 -0.06(-0.84%)
Dec 20, 2016 6.970 6.976 6.963 6.976 859 -0.07(-1.04%)
Dec 19, 2016 6.986 7.049 6.959 7.049 17,336 +0.10(+1.42%)
Dec 16, 2016 6.990 6.990 6.950 6.950 5,009 +0.10(+1.46%)
Dec 15, 2016 6.440 6.850 6.440 6.850 12,800 +0.02(+0.28%)
Dec 14, 2016 6.850 6.850 6.830 6.831 1,183 -0.06(-0.86%)
Dec 13, 2016 6.842 6.890 6.842 6.890 2,825 +0.15(+2.23%)
Dec 12, 2016 7.217 7.217 6.740 6.740 31,390 +0.54(+8.71%)
Dec 09, 2016 6.180 6.205 6.180 6.200 7,900 +0.23(+3.84%)
Dec 08, 2016 6.012 6.027 5.886 5.971 6,280 +0.09(+1.54%)
Dec 07, 2016 5.772 5.880 5.772 5.880 1,427 -0.01(-0.17%)
Dec 06, 2016 5.800 5.890 5.730 5.890 4,443 -0.15(-2.47%)
Dec 05, 2016 5.877 6.039 5.870 6.039 7,200 +0.60(+11.03%)
Dec 02, 2016 5.663 5.663 5.439 5.439 56,600 -0.44(-7.50%)
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.