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 (%)
Feb 28, 2022 12.97 13.09 12.67 13.06 164,368 +0.45(+3.53%)
Feb 25, 2022 12.21 12.66 12.20 12.62 120,496 +0.30(+2.44%)
Feb 24, 2022 12.76 12.76 11.95 12.32 79,806 +0.04(+0.33%)
Feb 23, 2022 11.85 12.72 11.85 12.28 59,921 +0.01(+0.08%)
Feb 22, 2022 12.72 13.00 12.20 12.27 72,131 -0.05(-0.41%)
Feb 18, 2022 12.32 0 -0.29(-2.34%)
Feb 17, 2022 12.75 13.12 12.40 12.62 143,450 -0.22(-1.75%)
Feb 16, 2022 12.77 13.33 12.77 12.84 123,906 +0.23(+1.82%)
Feb 15, 2022 12.57 12.61 12.10 12.61 82,433 -0.04(-0.34%)
Feb 14, 2022 12.53 12.94 12.52 12.65 165,349 -0.08(-0.64%)
Feb 11, 2022 11.73 12.75 11.73 12.73 135,473 +0.77(+6.48%)
Feb 10, 2022 11.73 12.34 11.73 11.96 99,635 +0.04(+0.34%)
Feb 09, 2022 11.41 12.08 11.41 11.92 104,209 +0.48(+4.22%)
Feb 08, 2022 11.86 11.95 11.42 11.44 136,113 -0.59(-4.93%)
Feb 07, 2022 12.40 12.46 11.84 12.03 232,319 -0.12(-0.99%)
Feb 04, 2022 12.42 12.52 12.15 12.15 92,131 +0.15(+1.25%)
Feb 03, 2022 12.57 11.94 12.00 92,313 -0.18(-1.45%)
Feb 02, 2022 12.91 12.95 11.87 12.18 78,153 -0.02(-0.20%)
Feb 01, 2022 11.86 12.31 11.70 12.20 107,708 +0.27(+2.26%)
Jan 31, 2022 11.69 12.02 11.93 96,716 +0.44(+3.81%)
Jan 28, 2022 11.36 11.64 11.31 11.49 165,283 +0.28(+2.52%)
Jan 27, 2022 11.57 11.67 11.12 11.21 35,850 +0.02(+0.18%)
Jan 26, 2022 11.59 11.91 11.05 11.19 87,647 -0.19(-1.67%)
Jan 25, 2022 10.62 11.44 10.61 11.38 87,041 +0.55(+5.08%)
Jan 24, 2022 9.660 10.85 9.660 10.83 139,262 -0.11(-1.01%)
Jan 21, 2022 10.78 11.16 10.70 10.94 71,666 -0.29(-2.58%)
Jan 20, 2022 11.79 11.79 11.23 11.23 40,646 -0.23(-2.01%)
Jan 19, 2022 11.56 11.60 11.23 11.46 46,369 -0.01(-0.09%)
Jan 18, 2022 11.58 11.64 11.30 11.47 145,813 +0.10(+0.91%)
Jan 14, 2022 11.37 0 +0.67(+6.23%)
Jan 13, 2022 10.96 10.96 10.60 10.70 47,110 -0.16(-1.47%)
Jan 12, 2022 10.99 10.99 10.77 10.86 88,607 +0.12(+1.14%)
Jan 11, 2022 10.19 10.77 10.16 10.74 30,527 +0.79(+7.92%)
Jan 10, 2022 10.17 10.17 9.950 9.950 38,266 -0.24(-2.36%)
Jan 07, 2022 10.67 10.67 10.08 10.19 19,574 +0.08(+0.79%)
Jan 06, 2022 10.04 10.21 9.760 10.11 89,074 +0.35(+3.59%)
Jan 05, 2022 10.01 10.05 9.760 9.760 60,026 -0.12(-1.16%)
Jan 04, 2022 9.518 9.986 9.518 9.875 37,560 +0.20(+2.01%)
Jan 03, 2022 9.170 9.710 9.170 9.680 34,009 +0.44(+4.76%)
Dec 31, 2021 9.178 9.250 9.070 9.240 20,696 +0.12(+1.32%)
Dec 30, 2021 9.240 9.290 9.120 9.120 4,589 -0.12(-1.34%)
Dec 29, 2021 9.150 9.480 9.130 9.244 55,617 +0.23(+2.60%)
Dec 28, 2021 8.875 9.510 8.875 9.010 35,729 -0.03(-0.38%)
Dec 27, 2021 8.110 9.160 8.110 9.044 14,125 +0.19(+2.19%)
Dec 23, 2021 8.730 8.880 8.710 8.850 8,085 +0.17(+1.96%)
Dec 22, 2021 8.510 8.760 8.440 8.680 42,927 +0.12(+1.40%)
Dec 21, 2021 8.360 8.560 8.320 8.560 25,607 +0.47(+5.81%)
Dec 20, 2021 7.877 8.136 7.800 8.090 53,464 -0.22(-2.65%)
Dec 17, 2021 8.250 8.400 8.170 8.310 75,040 -0.14(-1.66%)
Dec 16, 2021 8.810 8.930 8.450 8.450 71,145 -0.22(-2.57%)
Dec 15, 2021 8.972 8.972 8.161 8.673 125,900 -0.19(-2.11%)
Dec 14, 2021 8.987 9.125 8.830 8.860 38,091 -0.29(-3.17%)
Dec 13, 2021 9.250 9.266 9.000 9.150 19,751 -0.36(-3.79%)
Dec 10, 2021 9.430 9.516 9.270 9.510 84,109 +0.16(+1.71%)
Dec 09, 2021 9.429 9.494 9.261 9.350 68,368 -0.26(-2.71%)
Dec 08, 2021 9.450 9.720 9.390 9.610 36,401 +0.31(+3.33%)
Dec 07, 2021 9.400 9.474 9.190 9.300 16,285 +0.35(+3.91%)
Dec 06, 2021 8.579 8.968 8.520 8.950 20,577 +0.62(+7.47%)
Dec 03, 2021 8.666 8.680 8.260 8.328 32,016 +0.07(+0.82%)
Dec 02, 2021 8.090 8.260 7.820 8.260 70,272 +0.17(+2.10%)
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.