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

Meg Energy Corp (OP: MEGEF )

21.69 +0.06 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 29, 2015 6.200 6.200 6.200 0 +0.29(+4.82%)
Sep 28, 2015 6.099 6.099 5.915 5.915 71,545 -0.37(-5.87%)
Sep 25, 2015 6.370 6.370 6.284 6.284 386 -0.27(-4.07%)
Sep 24, 2015 6.550 6.550 6.550 6.550 500 -0.04(-0.61%)
Sep 23, 2015 6.700 6.700 6.590 6.590 740 -0.51(-7.21%)
Sep 21, 2015 7.102 7.102 7.102 0 +0.32(+4.75%)
Sep 18, 2015 6.870 6.870 6.760 6.780 602 -0.48(-6.61%)
Sep 17, 2015 7.140 7.260 7.140 7.260 300 +0.58(+8.65%)
Sep 16, 2015 6.573 6.682 6.563 6.682 5,100 +0.32(+5.03%)
Sep 15, 2015 6.330 6.362 6.290 6.362 3,174 -0.21(-3.17%)
Sep 14, 2015 6.782 6.782 6.570 6.570 1,502 -0.24(-3.52%)
Sep 11, 2015 6.804 6.810 6.801 6.810 5,600 -0.28(-3.95%)
Sep 10, 2015 6.340 7.090 6.340 7.090 6,042 +0.58(+8.91%)
Sep 09, 2015 7.070 7.070 6.510 6.510 3,722 -0.53(-7.53%)
Sep 08, 2015 7.100 7.130 7.040 7.040 400 -0.49(-6.54%)
Sep 04, 2015 7.533 7.533 7.533 0 +0.02(+0.31%)
Sep 03, 2015 7.510 7.510 7.510 7.510 302 +0.49(+7.03%)
Sep 02, 2015 7.820 7.820 7.017 7.017 500 -0.97(-12.18%)
Sep 01, 2015 7.990 7.990 7.990 7.990 100 -0.91(-10.22%)
Aug 31, 2015 8.853 8.900 8.556 8.900 4,151 -0.05(-0.56%)
Aug 28, 2015 8.950 8.993 8.950 8.950 11,502 +0.73(+8.88%)
Aug 27, 2015 7.950 8.270 7.950 8.220 1,400 +0.46(+5.93%)
Aug 26, 2015 8.032 8.035 7.760 7.760 1,700 -0.19(-2.39%)
Aug 25, 2015 7.910 7.950 7.910 7.950 480 +0.20(+2.58%)
Aug 24, 2015 7.390 7.590 7.390 7.750 5,761 -0.16(-2.02%)
Aug 21, 2015 8.243 8.243 7.910 7.910 3,850 -0.30(-3.60%)
Aug 20, 2015 8.480 8.480 8.206 8.206 500 +0.08(+0.96%)
Aug 19, 2015 8.300 8.300 8.127 8.127 12,350 -0.74(-8.37%)
Aug 18, 2015 8.870 8.870 8.870 8.870 295 +0.07(+0.80%)
Aug 17, 2015 9.390 9.390 8.720 8.800 1,720 -0.70(-7.37%)
Aug 14, 2015 9.880 9.880 9.500 9.500 453 -0.54(-5.38%)
Aug 13, 2015 10.25 10.25 10.00 10.04 2,785 -0.87(-8.01%)
Aug 11, 2015 10.91 10.91 10.91 0 -0.38(-3.33%)
Aug 10, 2015 11.29 11.29 11.29 11.29 100 -0.15(-1.31%)
Aug 07, 2015 11.24 11.44 11.24 11.44 725 +0.94(+8.94%)
Aug 06, 2015 10.50 10.50 10.50 10.50 800 -0.37(-3.39%)
Aug 05, 2015 10.60 10.87 10.60 10.87 450 +0.57(+5.54%)
Aug 04, 2015 10.45 10.67 10.28 10.30 7,700 -0.68(-6.20%)
Aug 03, 2015 10.30 10.98 10.30 10.98 500 +0.09(+0.82%)
Jul 31, 2015 10.89 10.89 10.89 10.89 100 -0.10(-0.90%)
Jul 30, 2015 11.19 11.19 10.99 10.99 600 -0.47(-4.10%)
Jul 29, 2015 10.65 11.46 10.65 11.46 900 +0.70(+6.51%)
Jul 28, 2015 11.18 11.18 10.69 10.76 3,300 +0.53(+5.18%)
Jul 27, 2015 10.58 10.58 10.23 10.23 950 -1.17(-10.26%)
Jul 22, 2015 11.40 11.40 11.40 110 -0.47(-4.00%)
Jul 21, 2015 11.88 11.88 11.88 11.88 200 +0.12(+0.98%)
Jul 20, 2015 12.30 12.30 11.76 11.76 3,800 -0.75(-6.00%)
Jul 17, 2015 12.60 12.60 12.30 12.51 4,000 -0.17(-1.34%)
Jul 16, 2015 12.94 12.94 12.68 12.68 500 -0.76(-5.68%)
Jul 15, 2015 13.32 13.45 13.19 13.44 986 -0.38(-2.72%)
Jul 14, 2015 13.79 13.82 13.79 13.82 827 +0.27(+1.98%)
Jul 13, 2015 13.55 13.55 13.55 13.55 210 -0.39(-2.79%)
Jul 10, 2015 13.94 13.94 13.94 13.94 100 -0.26(-1.83%)
Jul 09, 2015 14.16 14.20 14.16 14.20 19,475 -0.79(-5.27%)
Jul 07, 2015 14.99 14.99 14.99 50 -0.96(-6.04%)
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.