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

Meg Energy Corp (OP: MEGEF )

22.32 -0.09 (-0.40%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 20, 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 (%)
Oct 30, 2015 8.191 8.199 8.191 8.199 1,000 +0.14(+1.72%)
Oct 28, 2015 8.060 8.060 8.060 0 +0.62(+8.33%)
Oct 27, 2015 7.440 7.440 7.440 7.440 102 -0.28(-3.63%)
Oct 26, 2015 7.720 7.720 7.720 7.720 1,400 -0.24(-3.02%)
Oct 23, 2015 8.160 8.160 7.960 7.960 317 -0.03(-0.37%)
Oct 22, 2015 7.900 7.989 7.900 7.989 2,298 +0.06(+0.75%)
Oct 21, 2015 7.860 7.940 7.800 7.930 1,300 -0.08(-1.00%)
Oct 20, 2015 8.010 8.010 8.010 8.010 100 +0.01(+0.12%)
Oct 19, 2015 8.707 8.707 8.000 8.000 802 -1.18(-12.81%)
Oct 16, 2015 9.167 9.175 9.167 9.175 1,000 +0.28(+3.09%)
Oct 15, 2015 9.160 9.160 8.830 8.900 14,800 -0.55(-5.82%)
Oct 14, 2015 9.120 9.450 9.114 9.450 25,800 +0.24(+2.61%)
Oct 13, 2015 9.100 9.210 9.000 9.210 2,100 -0.39(-4.06%)
Oct 09, 2015 9.600 9.600 9.600 0 -0.03(-0.35%)
Oct 08, 2015 9.634 9.634 9.634 9.634 750 +1.15(+13.52%)
Oct 06, 2015 8.487 8.487 8.487 630 +0.76(+9.77%)
Oct 05, 2015 7.530 7.739 7.530 7.731 2,152 +1.39(+21.94%)
Oct 02, 2015 6.340 6.340 6.340 6.340 100 +0.21(+3.49%)
Oct 01, 2015 6.520 6.660 6.126 6.126 2,520 -0.07(-1.19%)
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%)
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.