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

Meg Energy Corp (OP: MEGEF )

22.41 UNCHANGED
Streaming Delayed Price Updated: 2:28 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 (%)
Apr 30, 2019 4.620 4.620 4.480 4.510 14,700 -0.11(-2.44%)
Apr 29, 2019 4.620 4.626 4.620 4.623 3,000 +0.22(+4.91%)
Apr 26, 2019 4.501 4.501 4.293 4.407 81,300 -0.18(-3.99%)
Apr 25, 2019 4.590 4.600 4.530 4.590 25,250 -0.05(-1.11%)
Apr 24, 2019 4.900 4.900 4.641 4.641 39,350 -0.22(-4.46%)
Apr 23, 2019 5.040 5.040 4.858 4.858 79,500 -0.13(-2.65%)
Apr 22, 2019 4.980 5.020 4.971 4.990 11,150 +0.18(+3.74%)
Apr 18, 2019 4.845 4.845 4.760 4.810 110,200 -0.02(-0.32%)
Apr 17, 2019 4.788 4.825 4.750 4.825 10,700 +0.18(+3.89%)
Apr 16, 2019 4.578 4.645 4.578 4.645 6,500 +0.06(+1.42%)
Apr 15, 2019 4.640 4.705 4.580 4.580 81,507 -0.12(-2.52%)
Apr 12, 2019 4.745 4.790 4.615 4.698 231,500 +0.14(+2.99%)
Apr 11, 2019 4.598 4.728 4.540 4.562 121,540 -0.09(-1.89%)
Apr 10, 2019 4.600 4.700 4.600 4.650 78,345 +0.21(+4.78%)
Apr 09, 2019 4.530 4.530 4.320 4.438 24,175 +0.07(+1.63%)
Apr 08, 2019 4.260 4.460 4.260 4.367 100,925 +0.26(+6.46%)
Apr 05, 2019 3.960 4.124 3.960 4.102 24,900 +0.13(+3.38%)
Apr 03, 2019 3.968 3.968 3.968 0 +0.01(+0.20%)
Apr 02, 2019 3.922 3.960 3.922 3.960 5,450 -0.06(-1.44%)
Apr 01, 2019 3.830 4.040 3.830 4.018 15,580 +0.19(+4.91%)
Mar 29, 2019 3.940 3.940 3.802 3.830 39,900 -0.03(-0.78%)
Mar 28, 2019 3.883 3.883 3.860 3.860 103,900 -0.10(-2.45%)
Mar 27, 2019 3.994 3.994 3.920 3.957 227,750 -0.18(-4.31%)
Mar 26, 2019 4.035 4.160 4.035 4.135 11,000 +0.19(+4.79%)
Mar 25, 2019 3.980 4.000 3.921 3.946 12,250 -0.08(-2.08%)
Mar 22, 2019 4.243 4.243 4.030 4.030 13,500 -0.27(-6.28%)
Mar 21, 2019 4.160 4.300 4.120 4.300 10,300 +0.14(+3.37%)
Mar 20, 2019 3.805 4.180 3.805 4.160 43,867 +0.34(+8.90%)
Mar 19, 2019 3.858 3.858 3.813 3.820 4,000 +0.02(+0.66%)
Mar 18, 2019 3.790 3.812 3.790 3.795 6,500 +0.04(+1.20%)
Mar 15, 2019 3.780 3.780 3.750 3.750 12,700 -0.13(-3.35%)
Mar 14, 2019 3.850 3.919 3.848 3.880 49,484 +0.03(+0.78%)
Mar 13, 2019 3.770 3.860 3.770 3.850 9,750 +0.08(+2.12%)
Mar 12, 2019 3.830 3.830 3.766 3.770 6,382 -0.06(-1.57%)
Mar 11, 2019 3.829 3.890 3.829 3.830 19,600 +0.08(+2.13%)
Mar 08, 2019 3.594 3.760 3.550 3.750 26,500 -0.10(-2.60%)
Mar 07, 2019 3.840 3.852 3.840 3.850 6,400 -0.04(-1.05%)
Mar 06, 2019 3.850 3.891 3.820 3.891 48,677 -0.01(-0.23%)
Mar 05, 2019 3.889 3.900 3.889 3.900 4,100 +0.00(+0.00%)
Mar 04, 2019 4.100 4.100 3.880 3.900 48,750 -0.27(-6.47%)
Mar 01, 2019 4.000 4.170 4.000 4.170 32,400 +0.06(+1.56%)
Feb 28, 2019 4.150 4.150 4.106 4.106 2,901 -0.03(-0.82%)
Feb 27, 2019 4.060 4.140 4.010 4.140 10,800 +0.13(+3.24%)
Feb 26, 2019 4.030 4.030 3.984 4.010 5,501 -0.07(-1.72%)
Feb 25, 2019 4.140 4.160 4.080 4.080 12,100 -0.09(-2.18%)
Feb 22, 2019 4.111 4.171 4.111 4.171 29,800 +0.12(+2.98%)
Feb 21, 2019 4.105 4.105 4.050 4.050 4,690 -0.05(-1.21%)
Feb 20, 2019 4.080 4.100 4.050 4.100 65,035 +0.01(+0.30%)
Feb 19, 2019 4.082 4.088 4.082 4.088 1,650 +0.04(+0.99%)
Feb 15, 2019 4.031 4.080 4.031 4.048 9,400 +0.04(+0.96%)
Feb 14, 2019 4.009 4.009 4.009 4.009 1,015 -0.11(-2.76%)
Feb 13, 2019 4.080 4.130 4.020 4.123 3,650 +0.03(+0.81%)
Feb 12, 2019 3.889 4.091 3.889 4.090 14,585 +0.24(+6.26%)
Feb 11, 2019 3.849 3.849 3.849 3.849 300 -0.04(-1.06%)
Feb 08, 2019 3.890 3.890 3.890 3.890 300 +0.05(+1.30%)
Feb 07, 2019 3.951 3.951 3.835 3.840 21,037 -0.19(-4.61%)
Feb 06, 2019 3.970 4.026 3.890 4.026 7,250 +0.10(+2.48%)
Feb 05, 2019 4.020 4.022 3.928 3.928 4,800 -0.11(-2.77%)
Feb 04, 2019 4.020 4.070 4.010 4.040 88,403 +0.03(+0.75%)
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.