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 (%)
Mar 31, 2021 5.124 5.270 5.090 5.216 67,296 +0.09(+1.68%)
Mar 30, 2021 5.138 5.202 4.930 5.130 88,258 -0.09(-1.80%)
Mar 29, 2021 5.391 5.391 5.190 5.224 99,628 -0.18(-3.26%)
Mar 26, 2021 5.199 5.450 5.190 5.400 43,100 +0.37(+7.36%)
Mar 25, 2021 4.986 5.100 4.783 5.030 79,384 -0.16(-3.08%)
Mar 24, 2021 5.140 5.390 5.050 5.190 49,996 +0.27(+5.57%)
Mar 23, 2021 5.215 5.215 4.860 4.916 183,250 -0.47(-8.69%)
Mar 22, 2021 5.710 5.710 5.210 5.384 111,490 -0.05(-0.85%)
Mar 19, 2021 5.370 5.620 5.295 5.430 113,400 +0.05(+0.93%)
Mar 18, 2021 5.720 5.760 5.330 5.380 160,672 -0.48(-8.19%)
Mar 17, 2021 5.680 5.910 5.606 5.860 22,581 +0.24(+4.18%)
Mar 16, 2021 5.490 5.820 5.490 5.625 201,854 -0.29(-4.82%)
Mar 15, 2021 6.010 6.034 5.820 5.910 150,773 -0.15(-2.48%)
Mar 12, 2021 6.020 6.100 5.984 6.060 44,400 -0.08(-1.25%)
Mar 11, 2021 6.126 6.150 6.000 6.137 75,757 +0.05(+0.77%)
Mar 10, 2021 5.960 6.100 5.854 6.090 40,159 +0.21(+3.63%)
Mar 09, 2021 5.880 5.970 5.720 5.877 109,461 -0.07(-1.23%)
Mar 08, 2021 6.246 6.440 5.900 5.950 81,213 -0.25(-3.97%)
Mar 05, 2021 6.265 6.360 6.000 6.196 132,200 +0.30(+5.02%)
Mar 04, 2021 5.479 5.920 5.230 5.900 108,674 +0.49(+9.14%)
Mar 03, 2021 4.960 5.410 4.960 5.406 43,637 +0.23(+4.36%)
Mar 02, 2021 5.068 5.220 5.060 5.180 49,794 +0.12(+2.36%)
Mar 01, 2021 5.258 5.370 5.050 5.061 55,890 -0.09(-1.74%)
Feb 26, 2021 5.191 5.240 4.951 5.150 157,600 -0.19(-3.56%)
Feb 25, 2021 5.490 5.630 5.330 5.340 43,275 -0.26(-4.64%)
Feb 24, 2021 5.300 5.754 5.230 5.600 62,226 +0.31(+5.92%)
Feb 23, 2021 5.050 5.308 4.950 5.287 60,913 -0.00(-0.05%)
Feb 22, 2021 4.730 5.350 4.730 5.290 232,730 +0.62(+13.16%)
Feb 19, 2021 4.550 4.680 4.310 4.675 84,200 +0.12(+2.75%)
Feb 18, 2021 4.660 4.700 4.550 4.550 99,953 -0.13(-2.78%)
Feb 17, 2021 4.590 4.680 4.490 4.680 36,379 +0.04(+0.86%)
Feb 16, 2021 4.460 4.710 4.460 4.640 125,589 +0.20(+4.50%)
Feb 12, 2021 4.175 4.440 4.175 4.440 112,400 +0.13(+3.02%)
Feb 11, 2021 4.466 4.466 4.250 4.310 58,814 -0.12(-2.82%)
Feb 10, 2021 4.550 4.590 4.432 4.435 184,639 -0.10(-2.10%)
Feb 09, 2021 4.450 4.640 4.443 4.530 100,366 -0.02(-0.44%)
Feb 08, 2021 4.670 4.670 4.420 4.550 150,139 +0.19(+4.36%)
Feb 05, 2021 4.250 4.440 4.250 4.360 102,400 +0.11(+2.59%)
Feb 04, 2021 4.180 4.360 4.000 4.250 123,767 +0.19(+4.67%)
Feb 03, 2021 3.647 4.060 3.647 4.060 193,304 +0.48(+13.40%)
Feb 02, 2021 3.690 3.750 3.500 3.580 117,578 +0.03(+0.89%)
Feb 01, 2021 3.402 3.630 3.230 3.549 112,987 +0.25(+7.54%)
Jan 29, 2021 3.470 3.490 3.280 3.300 60,000 -0.07(-2.08%)
Jan 28, 2021 3.432 3.530 3.230 3.370 28,493 -0.03(-0.88%)
Jan 27, 2021 3.494 3.535 3.370 3.400 80,701 -0.11(-3.15%)
Jan 26, 2021 4.070 4.070 3.490 3.510 62,136 -0.33(-8.58%)
Jan 25, 2021 3.850 3.890 3.800 3.840 70,924 -0.07(-1.73%)
Jan 22, 2021 3.866 3.924 3.866 3.908 27,600 -0.03(-0.80%)
Jan 21, 2021 3.980 3.980 3.916 3.939 9,119 -0.04(-1.03%)
Jan 20, 2021 3.700 4.030 3.700 3.980 48,406 +0.36(+10.01%)
Jan 19, 2021 3.550 3.680 3.520 3.618 39,224 -0.02(-0.60%)
Jan 15, 2021 3.990 3.990 3.640 3.640 91,300 -0.20(-5.21%)
Jan 14, 2021 3.830 3.960 3.800 3.840 24,551 +0.05(+1.29%)
Jan 13, 2021 3.840 3.880 3.765 3.791 75,422 -0.08(-2.04%)
Jan 12, 2021 3.840 3.920 3.798 3.870 74,644 +0.07(+1.84%)
Jan 11, 2021 3.830 3.980 3.600 3.800 78,151 -0.09(-2.22%)
Jan 08, 2021 4.000 4.030 3.810 3.886 214,800 +0.03(+0.68%)
Jan 07, 2021 3.804 3.860 3.721 3.860 34,156 +0.14(+3.84%)
Jan 06, 2021 3.800 3.816 3.680 3.717 97,016 +0.00(+0.03%)
Jan 05, 2021 3.610 3.840 3.610 3.716 36,622 +0.25(+7.21%)
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.