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

Magic Empire Global Limited - Ordinary Shares (NQ: MEGL )

0.6124 +0.0024 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 17, 2024 0.6100 0.6800 0.5611 0.6124 227,838 -0.01(-1.76%)
Apr 16, 2024 0.6300 0.6500 0.6100 0.6234 60,829 -0.01(-1.11%)
Apr 15, 2024 0.6800 0.6900 0.6250 0.6304 197,944 -0.05(-7.29%)
Apr 12, 2024 0.6500 0.6800 0.6300 0.6800 677,363 +0.05(+7.94%)
Apr 11, 2024 0.6300 0.6500 0.6200 0.6300 117,675 -0.01(-0.79%)
Apr 10, 2024 0.6210 0.6400 0.6200 0.6350 12,487 -0.00(-0.08%)
Apr 09, 2024 0.6200 0.6400 0.6200 0.6355 29,894 +0.01(+1.36%)
Apr 08, 2024 0.6200 0.6400 0.6200 0.6270 33,210 -0.01(-2.03%)
Apr 05, 2024 0.6430 0.6500 0.6141 0.6400 33,404 +0.01(+0.79%)
Apr 04, 2024 0.6378 0.6450 0.6100 0.6350 53,762 +0.01(+1.41%)
Apr 03, 2024 0.6290 0.6310 0.6111 0.6262 62,993 -0.02(-3.66%)
Apr 02, 2024 0.6682 0.6700 0.6200 0.6500 101,917 +0.02(+2.57%)
Apr 01, 2024 0.6410 0.6550 0.6203 0.6337 48,377 -0.02(-2.39%)
Mar 28, 2024 0.6500 0.6700 0.6420 0.6492 39,193 -0.01(-1.64%)
Mar 27, 2024 0.6500 0.6600 0.6451 0.6600 25,719 +0.00(+0.00%)
Mar 26, 2024 0.6500 0.6600 0.6237 0.6600 56,520 +0.01(+0.79%)
Mar 25, 2024 0.6800 0.6800 0.6453 0.6548 35,689 -0.02(-3.52%)
Mar 22, 2024 0.6470 0.7000 0.6400 0.6787 61,368 +0.01(+1.30%)
Mar 21, 2024 0.6205 0.6700 0.6202 0.6700 85,401 +0.05(+7.27%)
Mar 20, 2024 0.6299 0.6500 0.6111 0.6246 56,584 +0.00(+0.77%)
Mar 19, 2024 0.6200 0.6559 0.6111 0.6198 80,604 -0.01(-1.93%)
Mar 18, 2024 0.6550 0.6560 0.6200 0.6320 59,082 -0.02(-3.51%)
Mar 15, 2024 0.6451 0.6800 0.6302 0.6550 46,710 +0.01(+0.77%)
Mar 14, 2024 0.6800 0.6873 0.6404 0.6500 112,597 -0.05(-6.82%)
Mar 13, 2024 0.6950 0.7200 0.6760 0.6976 216,395 +0.00(+0.30%)
Mar 12, 2024 0.7000 0.7289 0.6706 0.6955 137,322 -0.02(-2.22%)
Mar 11, 2024 0.7250 0.7500 0.7030 0.7113 140,389 -0.03(-4.14%)
Mar 08, 2024 0.7500 0.7702 0.7304 0.7420 126,495 +0.00(+0.27%)
Mar 07, 2024 0.7700 0.7700 0.7300 0.7400 95,443 -0.03(-3.27%)
Mar 06, 2024 0.7700 0.7690 0.7281 0.7650 202,982 +0.03(+3.55%)
Mar 05, 2024 0.7263 0.7400 0.7213 0.7388 78,886 +0.01(+1.72%)
Mar 04, 2024 0.7700 0.7711 0.7213 0.7263 143,671 -0.04(-5.82%)
Mar 01, 2024 0.7801 0.7900 0.7605 0.7712 63,322 +0.01(+1.47%)
Feb 29, 2024 0.7800 0.7800 0.7600 0.7600 68,695 -0.01(-1.30%)
Feb 28, 2024 0.7600 0.7800 0.7600 0.7700 109,900 +0.01(+1.05%)
Feb 27, 2024 0.7531 0.7890 0.7531 0.7620 68,047 -0.01(-1.04%)
Feb 26, 2024 0.7799 0.7900 0.7604 0.7700 69,746 +0.01(+1.32%)
Feb 23, 2024 0.7800 0.8000 0.7531 0.7600 162,194 -0.02(-2.56%)
Feb 22, 2024 0.8100 0.8200 0.7600 0.7800 188,264 -0.01(-1.40%)
Feb 21, 2024 0.7900 0.8148 0.7900 0.7911 128,739 -0.01(-1.11%)
Feb 20, 2024 0.8300 0.8300 0.7701 0.8000 490,188 -0.08(-8.99%)
Feb 16, 2024 0.8950 0.9300 0.8500 0.8790 378,468 -0.03(-3.26%)
Feb 15, 2024 0.8600 0.9300 0.8351 0.9086 864,207 +0.07(+8.49%)
Feb 14, 2024 0.8210 0.8500 0.8100 0.8375 333,677 -0.01(-1.47%)
Feb 13, 2024 0.8010 0.8800 0.8009 0.8500 1,122,899 +0.02(+2.83%)
Feb 12, 2024 0.7900 0.8900 0.7600 0.8266 810,203 +0.03(+3.32%)
Feb 09, 2024 0.9100 1.010 0.7222 0.8000 4,998,815 -0.03(-3.60%)
Feb 08, 2024 0.8100 0.8500 0.7800 0.8299 1,222,560 +0.02(+2.61%)
Feb 07, 2024 0.7890 0.8200 0.7400 0.8088 407,635 +0.01(+1.72%)
Feb 06, 2024 0.7918 0.8200 0.7805 0.7951 254,521 -0.02(-3.04%)
Feb 05, 2024 0.8400 0.8800 0.7611 0.8200 2,125,381 +0.02(+2.50%)
Feb 02, 2024 0.8200 0.8200 0.8000 0.8000 106,143 -0.01(-1.48%)
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.