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

Meg Energy Corp (OP: MEGEF )

20.10 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 13, 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 27, 2012 43.02 43.02 43.02 0 +0.48(+1.13%)
Apr 26, 2012 42.56 42.56 42.54 42.54 2,500 +3.74(+9.65%)
Apr 25, 2012 38.24 38.80 38.24 38.80 800 +1.16(+3.09%)
Apr 23, 2012 37.64 37.64 37.64 0 -1.02(-2.63%)
Apr 20, 2012 38.60 38.66 38.60 38.66 1,500 +0.63(+1.65%)
Apr 18, 2012 38.03 38.03 38.03 0 +1.00(+2.71%)
Apr 13, 2012 37.03 37.03 37.03 0 +2.03(+5.80%)
Apr 10, 2012 35.00 35.00 35.00 0 -1.24(-3.43%)
Apr 09, 2012 36.24 36.24 36.24 36.24 14,600 -0.61(-1.65%)
Apr 05, 2012 37.35 37.35 36.85 36.85 800 -0.35(-0.95%)
Apr 04, 2012 38.11 38.11 37.20 37.20 600 -2.33(-5.88%)
Apr 03, 2012 39.52 39.52 39.52 39.52 800 -0.27(-0.67%)
Apr 02, 2012 39.66 40.15 39.65 39.79 3,200 +1.34(+3.48%)
Mar 29, 2012 38.45 38.45 38.45 38.45 0 +1.22(+3.28%)
Mar 28, 2012 36.97 37.23 36.84 37.23 50,000 -1.62(-4.18%)
Mar 23, 2012 38.86 38.86 38.86 0 +0.07(+0.17%)
Mar 20, 2012 38.79 38.79 38.79 1,000 -1.65(-4.08%)
Mar 15, 2012 40.44 40.44 40.44 40.44 0 +0.33(+0.83%)
Mar 14, 2012 41.08 41.08 39.81 40.11 800 -0.80(-1.95%)
Mar 06, 2012 40.90 40.90 40.90 0 -2.64(-6.05%)
Mar 02, 2012 43.54 43.54 43.54 100 +0.02(+0.04%)
Feb 27, 2012 43.52 43.52 43.52 43.52 0 -0.80(-1.80%)
Feb 24, 2012 44.32 44.33 44.19 44.32 2,500 +0.35(+0.79%)
Feb 23, 2012 43.97 43.97 43.97 43.97 3,100 +0.62(+1.43%)
Feb 22, 2012 43.59 43.71 43.35 43.35 5,000 -0.60(-1.36%)
Feb 21, 2012 43.72 44.02 43.72 43.95 5,000 +0.04(+0.10%)
Feb 17, 2012 43.90 43.90 43.90 43.90 100 +1.27(+2.98%)
Feb 16, 2012 42.62 42.66 42.55 42.63 5,415 -0.04(-0.09%)
Feb 14, 2012 42.67 42.67 42.67 600 +0.17(+0.41%)
Feb 13, 2012 42.50 42.50 42.50 42.50 2,000 -1.50(-3.41%)
Feb 10, 2012 44.00 44.00 43.24 44.00 3,188 -0.25(-0.57%)
Feb 08, 2012 44.25 44.25 44.25 0 +1.24(+2.88%)
Feb 07, 2012 45.25 45.25 43.01 43.01 600 -2.39(-5.26%)
Feb 02, 2012 45.40 45.40 45.40 0 +0.56(+1.25%)
Jan 31, 2012 44.84 44.84 44.84 0 -0.01(-0.01%)
Jan 26, 2012 44.85 44.85 44.85 44.85 400 +0.15(+0.33%)
Jan 23, 2012 44.70 44.70 44.70 0 +2.03(+4.76%)
Jan 19, 2012 42.67 42.67 42.67 0 +2.80(+7.02%)
Jan 10, 2012 39.87 39.87 39.87 0 +0.01(+0.02%)
Jan 09, 2012 39.87 39.87 39.86 39.86 200 +0.10(+0.26%)
Dec 29, 2011 39.76 39.76 39.76 0 +0.88(+2.25%)
Dec 28, 2011 39.26 39.26 38.88 38.88 1,100 -0.79(-1.99%)
Dec 23, 2011 39.67 39.67 39.67 39.67 0 +0.39(+0.99%)
Dec 21, 2011 39.40 39.40 39.29 39.29 75,000 +1.16(+3.05%)
Dec 14, 2011 38.13 38.13 38.13 38.13 0 -1.91(-4.76%)
Dec 13, 2011 40.03 40.03 40.03 40.03 300 -1.97(-4.69%)
Dec 08, 2011 42.00 42.00 42.00 42.00 0 +1.00(+2.43%)
Nov 22, 2011 41.01 41.01 41.01 0 +0.81(+2.02%)
Nov 21, 2011 40.46 40.46 40.19 40.19 800 -2.41(-5.65%)
Nov 14, 2011 42.60 42.60 42.60 42.60 0 -1.44(-3.26%)
Nov 07, 2011 44.03 44.03 44.03 0 +0.03(+0.08%)
Nov 02, 2011 44.00 44.00 44.00 0 -3.46(-7.28%)
Oct 28, 2011 47.46 47.46 47.46 0 -0.53(-1.10%)
Oct 27, 2011 47.69 47.99 47.69 47.99 300 +4.17(+9.51%)
Oct 26, 2011 43.85 43.85 43.82 43.82 400 +1.47(+3.48%)
Oct 19, 2011 42.35 42.35 42.35 0 +1.06(+2.57%)
Oct 14, 2011 41.29 41.29 41.29 0 +1.19(+2.98%)
Oct 13, 2011 40.09 40.09 40.09 40.09 100 -1.14(-2.76%)
Oct 12, 2011 41.03 41.23 41.03 41.23 1,100 +5.24(+14.54%)
Oct 05, 2011 36.00 36.00 36.00 0 +3.93(+12.25%)
Oct 04, 2011 32.10 32.10 31.45 32.07 13,161 -5.61(-14.89%)
Sep 29, 2011 37.68 37.68 37.68 37.68 188 -0.30(-0.79%)
Sep 28, 2011 38.95 38.95 37.96 37.98 1,700 -1.99(-4.99%)
Sep 27, 2011 38.64 39.98 38.63 39.97 3,000 +3.93(+10.90%)
Sep 26, 2011 36.17 36.21 36.05 36.05 18,400 -1.18(-3.17%)
Sep 23, 2011 37.43 37.43 37.23 37.23 600 -0.14(-0.38%)
Sep 22, 2011 39.10 39.10 37.22 37.37 1,663 -4.73(-11.24%)
Sep 21, 2011 42.39 42.39 41.92 42.10 1,500 -1.12(-2.59%)
Sep 20, 2011 43.21 43.22 43.20 43.22 5,000 +1.72(+4.14%)
Sep 19, 2011 41.50 41.50 41.50 41.50 5,000 -1.77(-4.08%)
Sep 16, 2011 43.27 43.27 43.17 43.27 10,300 +0.02(+0.04%)
Sep 14, 2011 43.25 43.25 43.25 43.25 0 +0.25(+0.58%)
Sep 13, 2011 43.00 43.00 43.00 43.00 5,000 -2.28(-5.03%)
Sep 07, 2011 45.28 45.28 45.28 45.28 0 -1.17(-2.53%)
Sep 02, 2011 46.45 46.45 46.45 0 -0.17(-0.36%)
Sep 01, 2011 46.62 46.62 46.62 46.62 1,000 -0.33(-0.70%)
Aug 31, 2011 46.95 48.02 46.95 46.95 9,290 +3.48(+8.00%)
Aug 19, 2011 43.47 43.47 43.47 0 -0.35(-0.79%)
Aug 18, 2011 43.82 43.82 43.82 43.82 100 -2.99(-6.39%)
Aug 16, 2011 46.81 46.81 46.81 0 +0.69(+1.50%)
Aug 11, 2011 46.12 46.12 46.12 46.12 0 +0.74(+1.64%)
Aug 10, 2011 44.34 45.38 44.34 45.38 1,300 +1.47(+3.36%)
Aug 09, 2011 44.35 44.38 43.45 43.90 6,500 +2.18(+5.23%)
Aug 08, 2011 44.15 44.15 41.72 41.72 31,347 -8.22(-16.46%)
Aug 04, 2011 49.95 49.95 49.95 49.95 0 -1.40(-2.73%)
Aug 03, 2011 52.82 52.82 51.35 51.35 2,700 -1.93(-3.62%)
Aug 02, 2011 53.49 53.49 53.28 53.28 1,700 -1.68(-3.06%)
Jul 28, 2011 54.96 54.96 54.96 0 -0.55(-1.00%)
Jul 26, 2011 55.52 55.52 55.52 0 +0.42(+0.77%)
Jul 25, 2011 55.02 55.09 55.01 55.09 8,400 +0.75(+1.37%)
Jul 22, 2011 54.36 54.36 54.35 54.35 34,000 -0.14(-0.25%)
Jul 21, 2011 54.48 54.49 54.48 54.49 1,400 +0.04(+0.07%)
Jul 19, 2011 54.45 54.45 54.45 0 +2.06(+3.93%)
Jul 15, 2011 52.39 52.39 52.39 0 -0.26(-0.49%)
Jul 13, 2011 52.65 52.65 52.65 0 +1.73(+3.40%)
Jul 12, 2011 50.85 50.92 50.85 50.92 300 -0.89(-1.72%)
Jul 11, 2011 51.81 51.81 51.81 51.81 100 -2.11(-3.91%)
Jul 08, 2011 53.92 53.92 53.92 53.92 500 +1.02(+1.92%)
Jul 05, 2011 52.90 52.90 52.90 0 +0.86(+1.65%)
Jun 29, 2011 52.04 52.04 52.04 0 +3.35(+6.88%)
Jun 28, 2011 49.25 49.25 48.69 48.69 600 +0.88(+1.84%)
Jun 27, 2011 48.50 48.50 47.81 47.81 725 -1.78(-3.59%)
Jun 20, 2011 49.60 49.60 49.60 0 +1.11(+2.28%)
Jun 17, 2011 48.49 48.49 48.49 48.49 200 -1.74(-3.46%)
Jun 16, 2011 50.13 50.23 50.13 50.23 1,800 -0.47(-0.93%)
Jun 13, 2011 50.70 50.70 50.70 50.70 0 -1.01(-1.96%)
Jun 10, 2011 51.71 51.71 51.70 51.71 500 -1.03(-1.95%)
Jun 09, 2011 52.74 52.74 52.74 52.74 3,219 -0.05(-0.09%)
Jun 08, 2011 52.80 52.80 52.79 52.79 700 -1.04(-1.94%)
Jun 06, 2011 53.83 53.83 53.83 0 +0.20(+0.38%)
Jun 03, 2011 53.38 53.63 53.38 53.63 400 +2.88(+5.67%)
May 24, 2011 50.55 50.75 50.55 50.75 14,845 +0.08(+0.16%)
May 20, 2011 50.67 50.67 50.67 0 -0.26(-0.51%)
May 19, 2011 51.20 51.20 50.93 50.93 400 -0.03(-0.06%)
May 18, 2011 50.68 50.96 50.68 50.96 200 +0.56(+1.11%)
May 17, 2011 50.48 50.48 50.40 50.40 500 +0.53(+1.06%)
May 16, 2011 50.04 50.04 49.45 49.87 700 +0.42(+0.85%)
May 12, 2011 49.45 49.45 49.45 49.45 0 -0.29(-0.58%)
May 09, 2011 49.74 49.74 49.74 0 +0.18(+0.37%)
May 06, 2011 48.96 49.56 48.96 49.56 600 +0.10(+0.20%)
May 05, 2011 49.87 49.87 49.46 49.46 900 -2.02(-3.93%)
May 04, 2011 51.48 51.49 51.45 51.48 4,100 -0.44(-0.85%)
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.