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

Meg Energy Corp (OP: MEGEF )

22.66 +0.25 (+1.12%)
Streaming Delayed Price Updated: 11:12 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 (%)
Nov 30, 2021 8.424 8.424 7.920 8.130 73,968 -0.44(-5.13%)
Nov 29, 2021 8.760 9.220 8.570 8.570 95,159 +0.13(+1.59%)
Nov 26, 2021 8.507 8.940 8.245 8.436 69,937 -0.89(-9.58%)
Nov 24, 2021 8.891 9.350 8.887 9.330 41,336 +0.34(+3.78%)
Nov 23, 2021 8.818 8.990 8.739 8.990 60,118 +0.52(+6.14%)
Nov 22, 2021 8.420 8.630 8.190 8.470 106,763 +0.09(+1.07%)
Nov 19, 2021 8.310 8.511 8.210 8.380 23,457 -0.37(-4.18%)
Nov 18, 2021 8.890 8.960 8.730 8.746 5,048 +0.03(+0.30%)
Nov 17, 2021 8.996 9.190 8.700 8.720 48,065 -0.08(-0.91%)
Nov 16, 2021 8.634 8.910 8.634 8.800 19,179 +0.11(+1.29%)
Nov 15, 2021 8.370 8.688 8.370 8.688 41,737 +0.02(+0.21%)
Nov 12, 2021 8.820 8.840 8.650 8.670 61,846 -0.18(-2.03%)
Nov 11, 2021 8.759 8.980 8.745 8.850 64,954 +0.17(+2.02%)
Nov 10, 2021 8.920 8.675 156,822 -0.31(-3.46%)
Nov 09, 2021 9.395 9.530 8.848 8.986 97,063 -0.18(-2.01%)
Nov 08, 2021 9.155 9.229 9.027 9.170 127,811 +0.21(+2.34%)
Nov 05, 2021 8.800 9.000 8.743 8.960 63,168 +0.07(+0.79%)
Nov 04, 2021 8.990 9.000 8.800 8.890 17,208 -0.02(-0.22%)
Nov 03, 2021 8.820 8.960 8.760 8.910 22,309 -0.05(-0.56%)
Nov 02, 2021 8.940 9.016 8.874 8.960 26,903 -0.15(-1.62%)
Nov 01, 2021 9.086 9.186 9.057 9.108 50,742 +0.16(+1.77%)
Oct 29, 2021 8.990 9.075 8.810 8.950 35,045 -0.18(-1.97%)
Oct 28, 2021 8.920 9.146 8.900 9.130 26,738 +0.14(+1.55%)
Oct 27, 2021 9.300 9.410 8.990 8.991 48,674 -0.46(-4.86%)
Oct 26, 2021 9.550 9.450 80,938 -0.07(-0.74%)
Oct 25, 2021 9.510 9.677 9.400 9.520 163,462 +0.14(+1.49%)
Oct 22, 2021 9.240 9.380 9.190 9.380 16,845 +0.32(+3.53%)
Oct 21, 2021 9.134 9.134 9.025 9.060 19,931 -0.15(-1.67%)
Oct 20, 2021 8.820 9.214 8.810 9.214 35,669 +0.33(+3.76%)
Oct 19, 2021 8.730 9.120 8.690 8.880 28,464 +0.21(+2.42%)
Oct 18, 2021 9.050 9.052 8.650 8.670 17,487 -0.22(-2.47%)
Oct 15, 2021 8.880 9.059 8.700 8.890 41,670 +0.20(+2.30%)
Oct 14, 2021 8.465 8.740 8.450 8.690 24,421 +0.43(+5.21%)
Oct 13, 2021 8.170 8.330 8.090 8.260 28,254 +0.01(+0.17%)
Oct 12, 2021 8.260 8.404 8.170 8.246 42,945 -0.45(-5.22%)
Oct 11, 2021 8.600 8.860 8.440 8.700 65,038 +0.42(+5.07%)
Oct 08, 2021 8.370 8.434 8.240 8.280 79,938 +0.08(+0.98%)
Oct 07, 2021 7.974 8.240 7.974 8.200 41,709 +0.24(+2.96%)
Oct 06, 2021 7.900 8.080 7.800 7.965 55,430 -0.14(-1.67%)
Oct 05, 2021 8.290 8.310 8.070 8.100 90,192 -0.03(-0.37%)
Oct 04, 2021 8.020 8.293 7.970 8.130 85,836 +0.31(+3.96%)
Oct 01, 2021 7.880 7.920 7.660 7.820 32,619 +0.00(+0.00%)
Sep 30, 2021 7.580 7.900 7.570 7.820 41,205 +0.18(+2.36%)
Sep 29, 2021 7.570 7.730 7.570 7.640 27,854 -0.01(-0.13%)
Sep 28, 2021 7.721 7.810 7.470 7.650 34,674 +0.04(+0.53%)
Sep 27, 2021 7.400 7.750 7.200 7.610 86,627 +0.55(+7.84%)
Sep 24, 2021 6.740 7.160 6.740 7.056 34,706 +0.25(+3.62%)
Sep 23, 2021 6.720 6.904 6.720 6.810 26,094 +0.24(+3.65%)
Sep 22, 2021 6.580 6.646 6.571 6.571 12,295 +0.20(+3.10%)
Sep 21, 2021 6.273 6.430 6.261 6.373 10,127 +0.04(+0.68%)
Sep 20, 2021 6.650 6.700 6.230 6.330 42,501 -0.34(-5.07%)
Sep 17, 2021 7.180 7.180 6.570 6.668 59,319 -0.22(-3.22%)
Sep 16, 2021 6.920 6.950 6.830 6.890 19,441 -0.11(-1.57%)
Sep 15, 2021 6.909 7.050 6.900 7.000 23,918 +0.24(+3.57%)
Sep 14, 2021 6.896 6.907 6.759 6.759 8,463 -0.14(-2.04%)
Sep 13, 2021 6.646 6.950 6.646 6.900 34,956 +0.23(+3.45%)
Sep 10, 2021 6.600 6.670 6.586 6.670 7,050 +0.22(+3.41%)
Sep 09, 2021 6.500 6.539 6.410 6.450 5,960 -0.05(-0.74%)
Sep 08, 2021 6.710 6.710 6.484 6.498 8,556 -0.12(-1.84%)
Sep 07, 2021 6.960 6.960 6.548 6.620 2,444 -0.10(-1.49%)
Sep 03, 2021 6.641 6.754 6.641 6.720 7,824 +0.17(+2.60%)
Sep 02, 2021 6.620 6.620 6.550 6.550 1,743 +0.25(+4.03%)
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.