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

Meg Energy Corp (OP: MEGEF )

20.04 -0.06 (-0.30%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 14, 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 (%)
Feb 28, 2018 4.240 4.240 3.930 3.930 8,654 -0.50(-11.29%)
Feb 27, 2018 4.410 4.441 4.410 4.430 11,764 -0.03(-0.68%)
Feb 26, 2018 4.370 4.460 4.325 4.460 1,655 +0.12(+2.77%)
Feb 23, 2018 4.350 4.350 4.330 4.340 15,960 +0.01(+0.32%)
Feb 22, 2018 4.240 4.328 4.240 4.326 4,257 +0.09(+2.03%)
Feb 21, 2018 4.260 4.289 4.240 4.240 13,465 +0.01(+0.24%)
Feb 20, 2018 4.280 4.320 4.230 4.230 3,634 -0.03(-0.70%)
Feb 16, 2018 4.260 4.260 4.260 0 -0.02(-0.42%)
Feb 15, 2018 4.278 4.278 4.278 4.278 110 +0.03(+0.66%)
Feb 14, 2018 4.190 4.290 4.190 4.250 700 +0.08(+1.81%)
Feb 13, 2018 4.268 4.270 4.175 4.175 2,700 -0.23(-5.30%)
Feb 12, 2018 4.340 4.408 4.340 4.408 9,000 +0.09(+2.04%)
Feb 09, 2018 4.450 4.450 4.251 4.320 8,070 -0.19(-4.21%)
Feb 08, 2018 4.390 4.990 4.370 4.510 12,515 +0.44(+10.81%)
Feb 07, 2018 4.090 4.090 4.070 4.070 3,450 -0.08(-1.97%)
Feb 06, 2018 4.040 4.152 4.040 4.152 5,931 -0.14(-3.23%)
Feb 05, 2018 4.212 4.300 4.212 4.290 9,750 +0.00(+0.00%)
Feb 02, 2018 4.301 4.301 4.285 4.290 20,905 -0.31(-6.74%)
Feb 01, 2018 4.600 4.600 4.600 4.600 1,000 +0.13(+2.89%)
Jan 31, 2018 4.426 4.490 4.405 4.471 11,444 +0.02(+0.47%)
Jan 30, 2018 4.650 4.650 4.450 3,422 -0.20(-4.30%)
Jan 29, 2018 4.780 4.787 4.633 4.650 48,817 -0.21(-4.32%)
Jan 26, 2018 4.850 4.870 4.800 4.860 17,926 -0.05(-1.02%)
Jan 25, 2018 4.820 4.980 4.820 4.910 10,028 +0.06(+1.24%)
Jan 24, 2018 4.845 4.850 4.780 4.850 6,080 +0.02(+0.41%)
Jan 23, 2018 4.671 4.830 4.670 4.830 8,400 +0.21(+4.52%)
Jan 22, 2018 4.670 4.670 4.621 4.621 5,150 +0.07(+1.59%)
Jan 19, 2018 4.500 4.549 4.451 4.549 4,800 -0.20(-4.24%)
Jan 18, 2018 4.750 4.750 4.750 4.750 100 +0.12(+2.59%)
Jan 17, 2018 4.555 4.630 4.551 4.630 4,200 -0.01(-0.21%)
Jan 16, 2018 4.720 4.720 4.640 4.640 9,257 -0.03(-0.59%)
Jan 12, 2018 4.667 4.667 4.667 0 +0.23(+5.16%)
Jan 11, 2018 4.130 4.500 4.130 4.439 7,164 +0.43(+10.69%)
Jan 10, 2018 4.050 4.050 4.010 4.010 2,282 -0.07(-1.78%)
Jan 09, 2018 4.083 4.083 4.083 4.083 200 +0.04(+1.06%)
Jan 08, 2018 4.012 4.040 4.012 4.040 6,030 -0.12(-2.88%)
Jan 05, 2018 4.290 4.290 4.134 4.160 61,897 -0.17(-3.88%)
Jan 04, 2018 4.380 4.430 4.290 4.328 21,150 -0.08(-1.79%)
Jan 03, 2018 4.300 4.407 4.277 4.407 77,997 +0.18(+4.18%)
Jan 02, 2018 4.114 4.230 4.114 4.230 10,200 +0.14(+3.40%)
Dec 29, 2017 4.091 4.091 4.091 0 +0.01(+0.32%)
Dec 28, 2017 4.090 4.090 4.078 4.078 4,147 -0.09(-2.21%)
Dec 27, 2017 4.085 4.170 4.085 4.170 2,900 +0.32(+8.31%)
Dec 26, 2017 3.850 3.850 3.850 3.850 150 -0.09(-2.38%)
Dec 22, 2017 3.947 3.947 3.910 3.944 3,673 -0.04(-0.92%)
Dec 21, 2017 3.826 3.980 3.826 3.980 44,250 +0.14(+3.61%)
Dec 20, 2017 3.830 3.879 3.781 3.842 22,546 +0.05(+1.36%)
Dec 19, 2017 3.802 3.802 3.790 3.790 3,500 +0.05(+1.34%)
Dec 18, 2017 3.676 3.750 3.660 3.740 5,050 +0.10(+2.65%)
Dec 15, 2017 3.841 3.841 3.610 3.643 67,830 -0.31(-7.76%)
Dec 14, 2017 3.889 3.950 3.889 3.950 25,582 +0.01(+0.26%)
Dec 13, 2017 3.883 3.940 3.850 3.940 36,700 -0.11(-2.76%)
Dec 12, 2017 4.100 4.100 4.056 4.052 5,750 -0.10(-2.37%)
Dec 11, 2017 4.191 4.191 4.150 4.150 2,000 -0.12(-2.79%)
Dec 08, 2017 4.240 4.287 4.240 4.269 4,500 +0.09(+2.07%)
Dec 07, 2017 4.219 4.220 4.170 4.183 2,560 +0.00(+0.07%)
Dec 06, 2017 4.327 4.344 4.144 4.180 28,350 -0.32(-7.14%)
Dec 05, 2017 4.517 4.517 4.501 4.501 1,650 +0.00(+0.03%)
Dec 04, 2017 4.410 4.524 4.410 4.500 17,500 +0.17(+3.93%)
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.