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

Meg Energy Corp (OP: MEGEF )

20.10 -0.62 (-2.99%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 13, 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, 2017 4.460 4.460 4.460 50 -0.01(-0.24%)
Sep 28, 2017 4.471 4.471 4.471 4.471 200 -0.07(-1.52%)
Sep 27, 2017 4.540 4.540 4.540 4.540 2,025 -0.06(-1.30%)
Sep 26, 2017 4.668 4.668 4.500 4.600 4,000 +0.01(+0.22%)
Sep 25, 2017 4.610 4.610 4.570 4.590 2,550 -0.01(-0.22%)
Sep 21, 2017 4.600 4.600 4.600 3,025 +0.14(+3.14%)
Sep 20, 2017 4.380 4.460 4.380 4.460 23,500 +0.23(+5.44%)
Sep 18, 2017 4.230 4.230 4.230 0 +0.01(+0.24%)
Sep 15, 2017 4.260 4.260 4.220 4.220 1,350 -0.05(-1.25%)
Sep 14, 2017 4.273 4.273 4.273 4.273 2,745 +0.28(+6.96%)
Sep 12, 2017 3.995 3.995 3.995 0 +0.07(+1.67%)
Sep 11, 2017 3.929 3.929 3.929 3.929 300 -0.01(-0.33%)
Sep 08, 2017 3.950 3.950 3.943 3.943 1,625 -0.29(-6.84%)
Sep 07, 2017 4.300 4.300 4.232 4.232 1,100 -0.03(-0.59%)
Sep 06, 2017 4.230 4.260 4.230 4.257 2,600 +0.11(+2.64%)
Sep 05, 2017 4.180 4.180 4.148 4.148 1,225 -0.00(-0.05%)
Sep 01, 2017 4.028 4.150 4.028 4.150 13,000 +0.14(+3.51%)
Aug 31, 2017 4.009 4.009 4.009 4.009 4,667 +0.24(+6.25%)
Aug 30, 2017 3.773 3.773 3.773 3.773 1,200 +0.11(+3.10%)
Aug 29, 2017 3.660 3.660 3.660 3.660 410 -0.15(-3.94%)
Aug 28, 2017 3.786 3.810 3.770 3.810 39,000 +0.15(+4.10%)
Aug 25, 2017 3.660 3.660 3.660 3.660 350 -0.08(-2.14%)
Aug 24, 2017 3.700 3.740 3.700 3.740 800 +0.03(+0.89%)
Aug 23, 2017 3.745 3.750 3.707 3.707 21,125 +0.03(+0.90%)
Aug 22, 2017 3.660 3.674 3.660 3.674 1,300 -0.05(-1.46%)
Aug 21, 2017 3.690 3.728 3.690 3.728 850 +0.02(+0.56%)
Aug 18, 2017 3.742 3.742 3.708 3.708 260 +0.01(+0.21%)
Aug 16, 2017 3.700 3.700 3.700 0 -0.03(-0.80%)
Aug 15, 2017 3.732 3.744 3.730 3.730 23,600 -0.06(-1.48%)
Aug 14, 2017 3.786 3.786 3.786 3.786 3,000 -0.13(-3.39%)
Aug 11, 2017 3.918 3.918 3.918 3.918 3,000 +0.11(+2.85%)
Aug 10, 2017 3.880 3.880 3.810 3.810 1,350 -0.31(-7.52%)
Aug 08, 2017 4.120 4.120 4.120 50 +0.28(+7.29%)
Aug 07, 2017 3.840 3.840 3.840 3.840 155 +0.09(+2.40%)
Aug 03, 2017 3.750 3.750 3.750 5 -0.25(-6.25%)
Aug 02, 2017 3.965 4.020 3.965 4.000 5,030 +0.03(+0.76%)
Aug 01, 2017 4.080 4.094 3.970 3.970 2,010 -0.05(-1.20%)
Jul 31, 2017 4.080 4.080 3.930 4.018 2,980 -0.31(-7.20%)
Jul 28, 2017 4.276 4.480 4.276 4.330 17,505 +0.17(+4.09%)
Jul 27, 2017 3.950 4.160 3.950 4.160 17,890 +0.36(+9.47%)
Jul 26, 2017 3.800 3.834 3.800 3.800 5,165 +0.11(+2.98%)
Jul 25, 2017 3.527 3.690 3.527 3.690 4,300 +0.34(+10.15%)
Jul 21, 2017 3.350 3.350 3.350 0 -0.05(-1.47%)
Jul 20, 2017 3.370 3.461 3.370 3.400 3,164 +0.20(+6.25%)
Jul 19, 2017 3.109 3.210 2.990 3.200 6,500 +0.09(+2.89%)
Jul 18, 2017 3.098 3.110 3.098 3.110 13,400 +0.06(+1.90%)
Jul 17, 2017 3.052 3.052 3.052 3.052 7,500 +0.09(+3.18%)
Jul 14, 2017 3.010 3.040 2.954 2.958 9,146 +0.02(+0.61%)
Jul 13, 2017 2.910 2.940 2.910 2.940 2,350 +0.04(+1.38%)
Jul 12, 2017 2.690 2.910 2.690 2.900 17,451 +0.21(+7.81%)
Jul 11, 2017 2.650 2.690 2.650 2.690 43,500 +0.04(+1.40%)
Jul 10, 2017 2.619 2.653 2.619 2.653 23,500 +0.01(+0.32%)
Jul 07, 2017 2.620 2.644 2.600 2.644 14,205 -0.02(-0.58%)
Jul 06, 2017 2.750 2.750 2.659 2.659 6,100 -0.03(-1.13%)
Jul 05, 2017 2.901 2.901 2.645 2.690 19,085 -0.24(-8.34%)
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.