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

Meg Energy Corp (OP: MEGEF )

20.71 +0.02 (+0.07%)
Streaming Delayed Price Updated: 11:07 AM 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, 2021 7.140 7.255 7.140 7.240 4,572 +0.25(+3.58%)
Jun 29, 2021 7.098 7.140 6.990 6.990 13,040 -0.03(-0.43%)
Jun 28, 2021 7.408 7.408 7.020 7.020 26,213 -0.42(-5.65%)
Jun 25, 2021 7.410 7.487 7.370 7.440 230,028 -0.01(-0.17%)
Jun 24, 2021 7.500 7.518 7.400 7.452 27,247 -0.07(-0.90%)
Jun 23, 2021 7.700 7.760 7.453 7.520 75,545 +0.05(+0.67%)
Jun 22, 2021 7.569 7.569 7.140 7.470 25,103 -0.09(-1.19%)
Jun 21, 2021 7.140 7.680 7.140 7.560 58,498 +0.57(+8.17%)
Jun 18, 2021 6.945 7.150 6.800 6.989 262,570 -0.05(-0.67%)
Jun 17, 2021 7.350 7.350 6.858 7.036 474,757 -0.35(-4.71%)
Jun 16, 2021 7.910 7.910 7.384 7.384 102,724 -0.18(-2.33%)
Jun 15, 2021 7.250 7.596 7.220 7.560 154,155 +0.33(+4.62%)
Jun 14, 2021 7.350 7.450 7.200 7.226 242,997 -0.01(-0.19%)
Jun 11, 2021 7.250 7.250 7.093 7.240 170,421 +0.00(+0.00%)
Jun 10, 2021 7.193 7.270 7.040 7.240 29,340 +0.12(+1.69%)
Jun 09, 2021 7.077 7.120 6.970 7.120 23,991 +0.05(+0.71%)
Jun 08, 2021 7.000 7.210 7.000 7.070 20,471 -0.15(-2.13%)
Jun 07, 2021 7.417 7.417 7.140 7.224 8,816 -0.16(-2.17%)
Jun 04, 2021 7.354 7.410 7.230 7.384 7,104 +0.18(+2.50%)
Jun 03, 2021 7.186 7.338 7.140 7.204 21,582 -0.04(-0.50%)
Jun 02, 2021 7.130 7.376 7.130 7.240 82,522 +0.09(+1.26%)
Jun 01, 2021 7.239 7.413 6.980 7.150 146,514 +0.52(+7.84%)
May 28, 2021 6.400 6.760 6.400 6.630 80,268 +0.24(+3.74%)
May 27, 2021 6.354 6.480 6.340 6.391 77,206 +0.10(+1.61%)
May 26, 2021 6.068 6.310 6.068 6.290 71,329 +0.16(+2.61%)
May 25, 2021 6.580 6.580 6.038 6.130 60,394 -0.35(-5.40%)
May 24, 2021 6.385 6.640 6.120 6.480 70,358 +0.36(+5.87%)
May 21, 2021 6.240 6.277 6.121 6.121 18,130 -0.04(-0.64%)
May 20, 2021 6.245 6.245 6.130 6.160 8,137 -0.05(-0.81%)
May 19, 2021 6.150 6.240 6.140 6.210 39,521 -0.16(-2.48%)
May 18, 2021 6.389 6.450 6.230 6.368 84,900 +0.01(+0.12%)
May 17, 2021 6.100 6.360 6.010 6.360 71,251 +0.38(+6.35%)
May 14, 2021 5.710 6.050 5.666 5.980 49,233 +0.40(+7.17%)
May 13, 2021 5.773 5.850 5.400 5.580 127,128 -0.34(-5.74%)
May 12, 2021 5.890 6.054 5.870 5.920 21,941 +0.09(+1.54%)
May 11, 2021 5.600 5.830 5.500 5.830 161,173 +0.03(+0.52%)
May 10, 2021 5.700 6.020 5.700 5.800 55,724 -0.10(-1.69%)
May 07, 2021 5.818 6.010 5.781 5.900 58,614 -0.04(-0.67%)
May 06, 2021 6.170 6.170 5.750 5.940 27,077 -0.00(-0.07%)
May 05, 2021 5.936 6.110 5.890 5.944 165,991 +0.15(+2.66%)
May 04, 2021 5.934 5.960 5.617 5.790 331,715 -0.15(-2.53%)
May 03, 2021 5.626 5.940 5.600 5.940 94,708 +0.42(+7.61%)
Apr 30, 2021 5.610 5.660 5.454 5.520 152,800 -0.23(-4.00%)
Apr 29, 2021 5.799 5.850 5.620 5.750 137,017 +0.14(+2.50%)
Apr 28, 2021 5.250 5.619 5.234 5.610 373,424 +0.40(+7.68%)
Apr 27, 2021 5.238 5.246 5.130 5.210 28,131 -0.04(-0.76%)
Apr 26, 2021 5.160 5.260 5.160 5.250 21,454 +0.07(+1.35%)
Apr 23, 2021 5.050 5.200 5.050 5.180 30,300 +0.09(+1.85%)
Apr 22, 2021 5.062 5.100 5.000 5.086 24,786 +0.06(+1.27%)
Apr 21, 2021 4.896 5.170 4.890 5.022 19,799 +0.04(+0.89%)
Apr 20, 2021 5.200 5.200 4.880 4.978 65,391 -0.29(-5.55%)
Apr 19, 2021 5.354 5.354 5.250 5.270 1,091 -0.04(-0.75%)
Apr 16, 2021 5.430 5.430 5.310 5.310 900 -0.08(-1.45%)
Apr 15, 2021 5.499 5.499 5.314 5.388 36,252 -0.04(-0.68%)
Apr 14, 2021 5.060 5.520 5.060 5.425 99,453 +0.46(+9.24%)
Apr 13, 2021 5.010 5.070 4.898 4.966 58,061 -0.08(-1.56%)
Apr 12, 2021 5.030 5.250 5.030 5.045 45,327 -0.14(-2.71%)
Apr 09, 2021 5.290 5.300 5.185 5.185 5,300 -0.12(-2.17%)
Apr 08, 2021 5.217 5.300 5.217 5.300 60,355 -0.07(-1.30%)
Apr 07, 2021 5.150 5.430 5.150 5.370 40,900 -0.05(-0.92%)
Apr 06, 2021 5.370 5.469 5.330 5.420 14,016 +0.19(+3.63%)
Apr 05, 2021 5.287 5.330 5.140 5.230 24,703 -0.07(-1.32%)
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.