Skip to main content

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

0.5325 -0.0163 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.5400 0.5650 0.5200 0.5325 75,637 -0.02(-2.97%)
Jul 12, 2024 0.5400 0.5580 0.5300 0.5488 23,465 +0.00(+0.70%)
Jul 11, 2024 0.5200 0.5680 0.5200 0.5450 21,510 +0.02(+2.83%)
Jul 10, 2024 0.5220 0.5300 0.5111 0.5300 39,779 -0.00(-0.38%)
Jul 09, 2024 0.5310 0.5401 0.5202 0.5320 25,761 +0.00(+0.36%)
Jul 08, 2024 0.5325 0.5600 0.5248 0.5301 15,833 -0.00(-0.17%)
Jul 05, 2024 0.5606 0.5606 0.5300 0.5310 35,588 -0.00(-0.73%)
Jul 03, 2024 0.5251 0.5396 0.5250 0.5349 31,485 +0.00(+0.73%)
Jul 02, 2024 0.5340 0.5397 0.5212 0.5310 29,181 -0.01(-1.23%)
Jul 01, 2024 0.5670 0.5850 0.5302 0.5376 30,516 -0.00(-0.44%)
Jun 28, 2024 0.5340 0.5671 0.5340 0.5400 26,928 -0.00(-0.83%)
Jun 27, 2024 0.5500 0.5690 0.5400 0.5445 55,830 +0.00(+0.80%)
Jun 26, 2024 0.5835 0.5835 0.5300 0.5402 101,653 -0.02(-3.54%)
Jun 25, 2024 0.5606 0.5829 0.5525 0.5600 56,204 -0.03(-4.76%)
Jun 24, 2024 0.5630 0.5900 0.5600 0.5880 107,560 +0.02(+2.73%)
Jun 21, 2024 0.5607 0.5885 0.5605 0.5724 36,465 -0.01(-1.31%)
Jun 20, 2024 0.6000 0.6000 0.5700 0.5800 25,910 +0.00(+0.00%)
Jun 18, 2024 0.5900 0.6000 0.5630 0.5800 74,153 +0.01(+1.22%)
Jun 17, 2024 0.5901 0.6099 0.5700 0.5730 45,785 -0.02(-2.63%)
Jun 14, 2024 0.6150 0.6278 0.5700 0.5885 141,584 -0.03(-4.46%)
Jun 13, 2024 0.5790 0.6283 0.5790 0.6160 160,394 +0.03(+5.81%)
Jun 12, 2024 0.5801 0.6178 0.5800 0.5822 128,299 -0.00(-0.50%)
Jun 11, 2024 0.5900 0.5999 0.5700 0.5851 53,169 -0.02(-3.61%)
Jun 10, 2024 0.5996 0.6189 0.5800 0.6070 66,405 +0.02(+3.58%)
Jun 07, 2024 0.6041 0.6100 0.5800 0.5860 126,499 -0.02(-3.95%)
Jun 06, 2024 0.6250 0.6322 0.6020 0.6101 40,282 -0.00(-0.54%)
Jun 05, 2024 0.6215 0.6300 0.6004 0.6134 72,858 -0.01(-2.17%)
Jun 04, 2024 0.6150 0.6438 0.6100 0.6270 43,850 +0.02(+2.79%)
Jun 03, 2024 0.6000 0.6549 0.6000 0.6100 184,960 +0.02(+2.52%)
May 31, 2024 0.6100 0.6563 0.5850 0.5950 60,315 -0.01(-2.30%)
May 30, 2024 0.6260 0.6300 0.6000 0.6090 178,060 -0.02(-2.56%)
May 29, 2024 0.6330 0.6330 0.6093 0.6250 75,954 -0.02(-2.36%)
May 28, 2024 0.6400 0.6610 0.6213 0.6401 62,328 -0.00(-0.28%)
May 24, 2024 0.6500 0.6830 0.6301 0.6419 86,276 -0.01(-1.97%)
May 23, 2024 0.6675 0.6889 0.6547 0.6548 87,969 -0.01(-1.90%)
May 22, 2024 0.6979 0.6999 0.6512 0.6675 199,928 -0.02(-2.37%)
May 21, 2024 0.7300 0.7250 0.6800 0.6837 94,265 -0.03(-4.47%)
May 20, 2024 0.7200 0.7500 0.6900 0.7157 159,755 -0.01(-1.96%)
May 17, 2024 0.7203 0.7680 0.6801 0.7300 476,226 +0.04(+5.80%)
May 16, 2024 0.6912 0.6912 0.6503 0.6900 85,297 +0.03(+5.09%)
May 15, 2024 0.7110 0.7190 0.6500 0.6566 176,899 -0.05(-7.52%)
May 14, 2024 0.6800 0.7978 0.6719 0.7100 730,965 +0.07(+11.78%)
May 13, 2024 0.6300 0.6466 0.6200 0.6352 52,022 +0.01(+1.99%)
May 10, 2024 0.6300 0.6471 0.6200 0.6228 41,282 -0.02(-3.01%)
May 09, 2024 0.6300 0.6600 0.6295 0.6421 25,723 +0.02(+3.56%)
May 08, 2024 0.6408 0.6500 0.6200 0.6200 38,495 -0.03(-4.47%)
May 07, 2024 0.6410 0.6800 0.6350 0.6490 86,919 +0.01(+2.16%)
May 06, 2024 0.6320 0.6500 0.6250 0.6353 29,898 +0.01(+1.88%)
May 03, 2024 0.6300 0.6600 0.6128 0.6236 61,111 -0.01(-1.02%)
May 02, 2024 0.6460 0.6500 0.6225 0.6300 62,089 -0.01(-1.19%)
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.