Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meg Energy Corp (OP: MEGEF )

21.24 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
Apr 29, 2016 5.760 5.760 5.139 5.180 17,910 -0.66(-11.29%)
Apr 28, 2016 5.780 5.850 5.740 5.839 2,550 +0.53(+9.96%)
Apr 27, 2016 5.495 5.495 5.310 5.310 8,100 -0.16(-2.86%)
Apr 26, 2016 5.480 5.490 5.440 5.467 7,530 +0.03(+0.56%)
Apr 25, 2016 5.510 5.510 5.436 5.436 607 -0.41(-7.08%)
Apr 22, 2016 5.850 5.850 5.850 5.850 6,000 +0.02(+0.34%)
Apr 21, 2016 5.830 5.830 5.830 5.830 875 -0.24(-3.95%)
Apr 20, 2016 5.902 6.070 5.902 6.070 1,103 +0.18(+3.06%)
Apr 19, 2016 5.690 5.890 5.690 5.890 5,980 +0.85(+16.87%)
Apr 18, 2016 5.152 5.181 5.040 5.040 13,338 -0.17(-3.26%)
Apr 15, 2016 5.317 5.329 5.210 5.210 4,840 -0.22(-4.05%)
Apr 14, 2016 5.430 5.430 5.430 5.430 100 -0.13(-2.34%)
Apr 13, 2016 5.590 5.620 5.560 5.560 2,618 -0.47(-7.79%)
Apr 12, 2016 5.755 6.030 5.755 6.030 1,230 +0.50(+9.04%)
Apr 11, 2016 5.528 5.530 5.528 5.530 17,100 +0.32(+6.10%)
Apr 08, 2016 5.250 5.250 5.212 5.212 1,264 +0.57(+12.33%)
Apr 07, 2016 4.640 4.640 4.640 4.640 100 -0.13(-2.81%)
Apr 04, 2016 4.774 4.774 4.774 0 -0.02(-0.45%)
Apr 01, 2016 4.732 4.796 4.732 4.796 18,280 -0.13(-2.67%)
Mar 30, 2016 4.927 4.927 4.927 0 +0.11(+2.22%)
Mar 29, 2016 4.407 4.820 4.351 4.820 21,790 +0.06(+1.35%)
Mar 24, 2016 4.756 4.756 4.756 0 -0.36(-7.12%)
Mar 23, 2016 5.370 5.370 5.120 5.120 8,742 -0.49(-8.73%)
Mar 22, 2016 5.400 5.610 5.400 5.610 11,802 +0.34(+6.54%)
Mar 21, 2016 5.330 5.330 5.200 5.266 15,910 +0.12(+2.24%)
Mar 18, 2016 5.440 5.440 5.110 5.150 74,650 -0.07(-1.36%)
Mar 17, 2016 5.060 5.300 5.060 5.221 8,000 +0.51(+10.85%)
Mar 16, 2016 4.700 4.710 4.657 4.710 1,600 +0.22(+4.90%)
Mar 15, 2016 4.520 4.520 4.450 4.490 3,045 -0.44(-8.90%)
Mar 14, 2016 4.827 4.952 4.794 4.928 47,330 +0.08(+1.62%)
Mar 11, 2016 4.515 4.850 4.515 4.850 60,900 +0.65(+15.48%)
Mar 10, 2016 4.100 4.200 4.070 4.200 4,200 -0.28(-6.28%)
Mar 09, 2016 4.540 4.540 4.360 4.482 660 +0.04(+0.92%)
Mar 08, 2016 4.750 4.750 4.441 4.441 8,175 -0.47(-9.63%)
Mar 07, 2016 4.880 5.190 4.880 4.914 23,650 +0.23(+5.00%)
Mar 04, 2016 4.759 4.364 4.680 9,625 +0.32(+7.25%)
Mar 03, 2016 3.790 4.531 3.754 4.364 30,040 +0.89(+25.75%)
Mar 02, 2016 3.390 3.470 3.390 3.470 3,500 +0.15(+4.61%)
Mar 01, 2016 3.150 3.317 3.150 3.317 34,751 +0.03(+0.83%)
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%)
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.