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 (%)
Jun 30, 2017 2.935 2.935 2.935 0 -0.05(-1.71%)
Jun 29, 2017 3.019 3.027 2.986 2.986 14,000 -0.00(-0.16%)
Jun 28, 2017 2.992 2.992 2.938 2.991 18,870 -0.08(-2.72%)
Jun 27, 2017 3.110 3.125 3.074 3.074 31,200 +0.19(+6.42%)
Jun 26, 2017 2.883 2.907 2.882 2.889 27,000 -0.06(-1.88%)
Jun 23, 2017 2.847 2.944 2.847 2.944 2,250 +0.09(+3.31%)
Jun 21, 2017 2.850 2.850 2.850 15 -0.10(-3.47%)
Jun 20, 2017 2.900 2.953 2.872 2.953 1,350 -0.18(-5.67%)
Jun 19, 2017 3.136 3.136 3.130 3.130 16,000 -0.01(-0.21%)
Jun 16, 2017 3.160 3.180 3.137 3.137 1,845 -0.02(-0.74%)
Jun 15, 2017 3.190 3.190 3.160 3.160 600 -0.04(-1.25%)
Jun 14, 2017 3.260 3.260 3.200 3.200 1,300 -0.36(-9.99%)
Jun 13, 2017 3.541 3.555 3.541 3.555 21,500 +0.13(+3.65%)
Jun 12, 2017 3.478 3.509 3.430 3.430 6,430 +0.02(+0.59%)
Jun 09, 2017 3.374 3.410 3.374 3.410 720 +0.14(+4.36%)
Jun 08, 2017 3.431 3.435 3.261 3.267 31,100 -0.09(-2.64%)
Jun 07, 2017 3.660 3.660 3.354 3.356 55,440 -0.42(-11.05%)
Jun 06, 2017 3.630 3.773 3.630 3.773 5,925 +0.04(+1.16%)
Jun 05, 2017 3.711 3.730 3.711 3.730 2,090 +0.01(+0.33%)
Jun 02, 2017 3.740 3.740 3.717 3.717 2,295 -0.12(-3.04%)
Jun 01, 2017 3.954 3.954 3.818 3.834 29,500 +0.00(+0.05%)
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%)
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.