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 (%)
Aug 30, 2019 3.810 3.810 3.716 3.800 45,500 -0.07(-1.81%)
Aug 29, 2019 3.733 3.870 3.720 3.870 151,720 +0.26(+7.15%)
Aug 28, 2019 3.304 3.612 3.304 3.612 197,550 +0.33(+10.11%)
Aug 27, 2019 3.360 3.360 3.280 3.280 5,500 -0.05(-1.62%)
Aug 26, 2019 3.409 3.430 3.334 3.334 3,200 -0.14(-4.12%)
Aug 23, 2019 3.640 3.640 3.477 3.477 1,800 -0.29(-7.60%)
Aug 22, 2019 3.830 3.830 3.763 3.763 74,417 +0.02(+0.59%)
Aug 21, 2019 3.698 3.741 3.593 3.741 16,920 +0.17(+4.82%)
Aug 20, 2019 3.540 3.569 3.483 3.569 11,300 +0.09(+2.56%)
Aug 19, 2019 3.510 3.510 3.436 3.480 3,500 +0.02(+0.58%)
Aug 16, 2019 3.492 3.529 3.450 3.460 27,300 -0.04(-1.17%)
Aug 15, 2019 3.480 3.501 3.440 3.501 3,450 -0.10(-2.75%)
Aug 14, 2019 3.500 3.654 3.500 3.600 2,460 -0.22(-5.83%)
Aug 13, 2019 3.870 3.870 3.731 3.823 13,801 +0.01(+0.38%)
Aug 09, 2019 3.808 3.808 3.808 0 +0.06(+1.72%)
Aug 08, 2019 3.809 3.809 3.740 3.744 7,600 +0.09(+2.58%)
Aug 07, 2019 3.530 3.650 3.530 3.650 12,730 -0.08(-2.04%)
Aug 06, 2019 3.900 3.932 3.726 3.726 30,580 -0.21(-5.43%)
Aug 05, 2019 3.900 3.940 3.900 3.940 10,350 -0.05(-1.34%)
Aug 02, 2019 4.044 4.044 3.993 3.993 1,500 +0.06(+1.46%)
Aug 01, 2019 4.096 4.151 3.936 3.936 8,600 -0.26(-6.20%)
Jul 31, 2019 4.240 4.290 4.076 4.196 29,700 +0.30(+7.59%)
Jul 30, 2019 3.810 3.900 3.810 3.900 2,006 +0.09(+2.36%)
Jul 29, 2019 3.793 3.810 3.793 3.810 3,284 -0.09(-2.31%)
Jul 26, 2019 3.900 3.900 3.900 100 +0.00(+0.00%)
Jul 25, 2019 3.874 3.930 3.874 3.900 4,200 -0.10(-2.50%)
Jul 24, 2019 4.060 4.060 3.993 4.000 6,858 -0.08(-1.85%)
Jul 23, 2019 3.980 4.075 3.980 4.075 2,610 +0.09(+2.30%)
Jul 22, 2019 3.984 3.984 3.984 50 +0.00(+0.00%)
Jul 19, 2019 3.987 4.000 3.984 3.984 2,800 +0.01(+0.35%)
Jul 18, 2019 3.970 3.970 3.970 3.970 500 -0.16(-3.80%)
Jul 17, 2019 4.220 4.230 4.113 4.127 169,700 -0.01(-0.22%)
Jul 16, 2019 4.161 4.194 4.080 4.136 4,700 -0.13(-3.05%)
Jul 15, 2019 4.280 4.280 4.157 4.266 2,000 +0.16(+3.80%)
Jul 12, 2019 4.110 4.110 4.110 4.110 300 -0.03(-0.64%)
Jul 11, 2019 4.137 4.137 4.080 4.136 2,150 -0.07(-1.66%)
Jul 10, 2019 4.010 4.206 4.010 4.206 7,891 +0.38(+9.82%)
Jul 09, 2019 3.780 3.830 3.780 3.830 2,360 -0.01(-0.26%)
Jul 08, 2019 3.710 3.924 3.710 3.840 2,180 -0.09(-2.39%)
Jul 05, 2019 3.960 3.960 3.934 3.934 400 +0.15(+4.02%)
Jul 02, 2019 3.782 3.782 3.782 0 -0.09(-2.27%)
Jul 01, 2019 3.866 3.870 3.866 3.870 890 +0.06(+1.57%)
Jun 28, 2019 3.906 3.906 3.810 3.810 2,800 -0.09(-2.31%)
Jun 27, 2019 4.010 4.010 3.900 3.900 3,200 -0.12(-2.98%)
Jun 26, 2019 4.113 4.176 4.020 4.020 1,300 -0.02(-0.40%)
Jun 25, 2019 4.060 4.063 4.036 4.036 5,642 -0.02(-0.59%)
Jun 24, 2019 3.970 4.086 3.970 4.060 9,400 -0.02(-0.59%)
Jun 21, 2019 4.072 4.084 4.000 4.084 4,300 -0.06(-1.35%)
Jun 20, 2019 3.980 4.140 3.980 4.140 6,968 +0.35(+9.15%)
Jun 19, 2019 3.760 3.810 3.760 3.793 1,011 -0.02(-0.55%)
Jun 18, 2019 3.700 3.814 3.700 3.814 2,501 +0.21(+5.74%)
Jun 17, 2019 3.643 3.643 3.607 3.607 5,000 -0.13(-3.38%)
Jun 14, 2019 3.733 3.733 3.733 3.733 1,000 -0.09(-2.38%)
Jun 13, 2019 3.530 3.850 3.530 3.824 26,451 +0.42(+12.32%)
Jun 12, 2019 3.382 3.440 3.382 3.405 2,300 -0.01(-0.18%)
Jun 11, 2019 3.260 3.416 3.250 3.410 9,650 +0.19(+6.01%)
Jun 10, 2019 3.075 3.217 3.075 3.217 26,730 +0.02(+0.53%)
Jun 07, 2019 3.091 3.200 3.091 3.200 3,400 +0.11(+3.66%)
Jun 06, 2019 3.170 3.170 3.087 3.087 2,500 -0.06(-2.00%)
Jun 05, 2019 3.226 3.226 3.145 3.150 89,001 -0.19(-5.69%)
Jun 04, 2019 3.318 3.340 3.280 3.340 17,170 +0.11(+3.41%)
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.