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

Meg Energy Corp (OP: MEGEF )

22.27 -0.14 (-0.62%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Apr 28, 2017 4.520 4.520 4.520 4.520 200 +0.10(+2.38%)
Apr 27, 2017 4.467 4.471 4.415 4.415 1,518 -0.17(-3.60%)
Apr 24, 2017 4.580 4.580 4.580 0 -0.01(-0.33%)
Apr 21, 2017 4.610 4.610 4.590 4.595 11,600 -0.14(-2.88%)
Apr 20, 2017 4.731 4.731 4.731 4.731 3,000 +0.01(+0.22%)
Apr 19, 2017 4.846 4.850 4.721 4.721 17,800 -0.61(-11.43%)
Apr 12, 2017 5.330 5.330 5.330 0 -0.05(-1.01%)
Apr 10, 2017 5.385 5.385 5.385 9,500 +0.16(+3.16%)
Apr 07, 2017 5.220 5.220 5.220 5.220 100 -0.06(-1.09%)
Apr 06, 2017 5.278 5.278 5.278 5.278 17,639 +0.05(+1.00%)
Apr 05, 2017 5.220 5.310 5.149 5.225 121,274 +0.22(+4.30%)
Apr 04, 2017 4.930 5.010 4.930 5.010 62,590 -0.02(-0.35%)
Mar 31, 2017 5.027 5.027 5.027 0 -0.07(-1.41%)
Mar 30, 2017 4.983 5.100 4.983 5.099 14,000 +0.06(+1.11%)
Mar 29, 2017 4.933 5.050 4.930 5.043 25,200 +0.48(+10.59%)
Mar 28, 2017 4.560 4.560 4.560 4.560 250 +0.01(+0.20%)
Mar 27, 2017 4.520 4.551 4.410 4.551 11,452 +0.04(+0.91%)
Mar 24, 2017 4.550 4.550 4.510 4.510 2,855 -0.26(-5.43%)
Mar 23, 2017 4.766 4.769 4.766 4.769 10,000 -0.07(-1.43%)
Mar 17, 2017 4.838 4.838 4.838 0 -0.25(-4.99%)
Mar 16, 2017 5.094 5.094 5.079 5.092 2,043 +0.21(+4.35%)
Mar 15, 2017 4.880 4.880 4.880 4.880 100 +0.39(+8.70%)
Mar 14, 2017 4.690 4.690 4.490 4.490 2,100 -0.36(-7.43%)
Mar 13, 2017 4.850 4.850 4.850 4.850 100 +0.05(+1.04%)
Mar 10, 2017 4.800 4.800 4.800 4.800 709 -0.10(-2.04%)
Mar 09, 2017 5.025 5.025 4.793 4.900 17,230 -0.22(-4.30%)
Mar 08, 2017 5.120 5.120 5.120 5.120 125 -0.39(-7.08%)
Mar 07, 2017 5.510 5.510 5.510 5.510 500 +0.21(+3.96%)
Mar 03, 2017 5.300 5.300 5.300 0 +0.07(+1.34%)
Mar 02, 2017 5.230 5.230 5.230 5.230 450 -0.08(-1.51%)
Mar 01, 2017 5.360 5.370 5.250 5.310 10,700 +0.08(+1.53%)
Feb 28, 2017 5.290 5.290 5.230 5.230 41,235 -0.15(-2.79%)
Feb 27, 2017 5.380 5.380 5.380 5.380 9,000 +0.05(+0.88%)
Feb 23, 2017 5.333 5.333 5.333 50 -0.09(-1.61%)
Feb 22, 2017 5.525 5.525 5.420 5.420 700 -0.14(-2.54%)
Feb 21, 2017 5.510 5.561 5.500 5.561 24,403 +0.15(+2.74%)
Feb 16, 2017 5.413 5.413 5.413 0 +0.45(+9.13%)
Feb 13, 2017 4.960 4.960 4.960 17,000 -0.06(-1.20%)
Feb 10, 2017 5.020 5.020 5.020 5.020 33,600 +0.22(+4.55%)
Feb 09, 2017 4.885 4.963 4.793 4.802 6,050 +0.14(+2.92%)
Feb 08, 2017 4.477 4.728 4.477 4.665 15,700 +0.02(+0.47%)
Feb 07, 2017 4.720 4.720 4.629 4.643 10,868 -0.26(-5.24%)
Feb 06, 2017 5.100 5.124 4.900 4.900 1,200 -0.20(-3.85%)
Feb 03, 2017 5.096 5.097 5.096 5.096 11,297 -0.11(-2.08%)
Feb 02, 2017 5.205 5.205 5.205 5.205 500 +0.20(+4.09%)
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.