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

Meg Energy Corp (OP: MEGEF )

21.65 +0.41 (+1.93%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
May 31, 2017 3.865 3.899 3.823 3.832 6,310 -0.20(-4.92%)
May 30, 2017 4.000 4.030 4.000 4.030 5,900 -0.07(-1.71%)
May 25, 2017 4.100 4.100 4.100 2,400 -0.30(-6.82%)
May 24, 2017 4.457 4.467 4.400 4.400 5,550 -0.11(-2.38%)
May 23, 2017 4.558 4.558 4.499 4.508 9,900 +0.01(+0.28%)
May 19, 2017 4.495 4.495 4.495 0 +0.16(+3.57%)
May 17, 2017 4.340 4.340 4.340 4,900 -0.06(-1.28%)
May 15, 2017 4.396 4.396 4.396 5,600 +0.03(+0.76%)
May 11, 2017 4.363 4.363 4.363 7,784 -0.34(-7.16%)
May 10, 2017 4.540 4.700 4.470 4.700 1,028 +0.15(+3.30%)
May 08, 2017 4.550 4.550 4.550 0 +0.22(+5.02%)
May 05, 2017 4.262 4.332 4.232 4.332 15,212 +0.20(+4.90%)
May 04, 2017 4.350 4.350 4.130 4.130 12,886 -0.26(-5.92%)
May 03, 2017 4.390 4.390 4.390 4.390 176 -0.01(-0.23%)
May 02, 2017 4.400 4.400 4.400 4.400 643 -0.04(-0.84%)
May 01, 2017 4.464 4.437 4.409 4.437 19,424 -0.08(-1.83%)
Apr 28, 2017 4.520 4.520 4.520 4.520 200 +0.10(+2.38%)
Apr 27, 2017 4.467 4.471 4.415 4.415 1,518 -0.17(-3.60%)
Apr 24, 2017 4.580 4.580 4.580 0 -0.01(-0.33%)
Apr 21, 2017 4.610 4.610 4.590 4.595 11,600 -0.14(-2.88%)
Apr 20, 2017 4.731 4.731 4.731 4.731 3,000 +0.01(+0.22%)
Apr 19, 2017 4.846 4.850 4.721 4.721 17,800 -0.61(-11.43%)
Apr 12, 2017 5.330 5.330 5.330 0 -0.05(-1.01%)
Apr 10, 2017 5.385 5.385 5.385 9,500 +0.16(+3.16%)
Apr 07, 2017 5.220 5.220 5.220 5.220 100 -0.06(-1.09%)
Apr 06, 2017 5.278 5.278 5.278 5.278 17,639 +0.05(+1.00%)
Apr 05, 2017 5.220 5.310 5.149 5.225 121,274 +0.22(+4.30%)
Apr 04, 2017 4.930 5.010 4.930 5.010 62,590 -0.02(-0.35%)
Mar 31, 2017 5.027 5.027 5.027 0 -0.07(-1.41%)
Mar 30, 2017 4.983 5.100 4.983 5.099 14,000 +0.06(+1.11%)
Mar 29, 2017 4.933 5.050 4.930 5.043 25,200 +0.48(+10.59%)
Mar 28, 2017 4.560 4.560 4.560 4.560 250 +0.01(+0.20%)
Mar 27, 2017 4.520 4.551 4.410 4.551 11,452 +0.04(+0.91%)
Mar 24, 2017 4.550 4.550 4.510 4.510 2,855 -0.26(-5.43%)
Mar 23, 2017 4.766 4.769 4.766 4.769 10,000 -0.07(-1.43%)
Mar 17, 2017 4.838 4.838 4.838 0 -0.25(-4.99%)
Mar 16, 2017 5.094 5.094 5.079 5.092 2,043 +0.21(+4.35%)
Mar 15, 2017 4.880 4.880 4.880 4.880 100 +0.39(+8.70%)
Mar 14, 2017 4.690 4.690 4.490 4.490 2,100 -0.36(-7.43%)
Mar 13, 2017 4.850 4.850 4.850 4.850 100 +0.05(+1.04%)
Mar 10, 2017 4.800 4.800 4.800 4.800 709 -0.10(-2.04%)
Mar 09, 2017 5.025 5.025 4.793 4.900 17,230 -0.22(-4.30%)
Mar 08, 2017 5.120 5.120 5.120 5.120 125 -0.39(-7.08%)
Mar 07, 2017 5.510 5.510 5.510 5.510 500 +0.21(+3.96%)
Mar 03, 2017 5.300 5.300 5.300 0 +0.07(+1.34%)
Mar 02, 2017 5.230 5.230 5.230 5.230 450 -0.08(-1.51%)
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.