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

Meg Energy Corp (OP: MEGEF )

21.69 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2015 18.55 18.55 18.55 0 -0.24(-1.30%)
Apr 29, 2015 18.86 18.86 18.79 18.79 2,600 -0.14(-0.74%)
Apr 27, 2015 18.93 18.93 18.93 0 -0.30(-1.55%)
Apr 24, 2015 19.18 19.29 19.18 19.23 1,100 -0.14(-0.73%)
Apr 23, 2015 19.40 19.58 19.37 19.37 1,700 +0.29(+1.52%)
Apr 22, 2015 19.12 19.12 18.82 19.08 1,000 -0.03(-0.16%)
Apr 21, 2015 19.14 19.14 19.09 19.11 1,100 -1.24(-6.09%)
Apr 17, 2015 20.35 20.35 20.35 50 -0.15(-0.73%)
Apr 16, 2015 20.00 20.56 20.00 20.50 1,900 +0.37(+1.84%)
Apr 15, 2015 19.00 20.13 19.00 20.13 1,100 +1.83(+9.99%)
Apr 14, 2015 18.02 18.31 18.02 18.30 6,199 +0.76(+4.35%)
Apr 13, 2015 17.55 17.55 17.54 17.54 600 -0.29(-1.63%)
Apr 10, 2015 17.94 17.95 17.83 17.83 1,400 +0.73(+4.24%)
Apr 08, 2015 17.11 17.11 17.11 250 -0.74(-4.17%)
Apr 06, 2015 17.85 17.85 17.85 130 +0.94(+5.55%)
Apr 02, 2015 16.91 16.91 16.91 0 +0.12(+0.69%)
Apr 01, 2015 16.78 16.80 16.78 16.80 415 +0.28(+1.66%)
Mar 31, 2015 15.71 16.52 15.71 16.52 400 +0.32(+1.98%)
Mar 30, 2015 16.56 16.56 16.20 16.20 2,100 -0.51(-3.05%)
Mar 27, 2015 16.84 16.84 16.71 16.71 3,346 -0.33(-1.94%)
Mar 26, 2015 17.17 19.00 17.04 17.04 2,200 +0.40(+2.41%)
Mar 25, 2015 16.64 16.64 16.64 16.64 1,000 +0.29(+1.77%)
Mar 24, 2015 16.29 16.35 16.29 16.35 475 +0.79(+5.08%)
Mar 20, 2015 15.56 15.56 15.56 0 +0.49(+3.25%)
Mar 19, 2015 14.82 15.07 14.82 15.07 1,257 -0.63(-4.01%)
Mar 18, 2015 14.58 15.70 14.58 15.70 3,350 +1.55(+10.94%)
Mar 16, 2015 14.15 14.15 14.15 0 -0.23(-1.59%)
Mar 13, 2015 14.58 14.58 14.00 14.38 1,350 -0.78(-5.15%)
Mar 12, 2015 15.80 15.80 15.16 15.16 600 -0.47(-3.01%)
Mar 11, 2015 15.63 15.63 15.63 15.63 820 +0.53(+3.51%)
Mar 10, 2015 15.24 15.24 15.10 15.10 700 -0.53(-3.38%)
Mar 09, 2015 15.99 15.99 15.63 15.63 700 -0.52(-3.25%)
Mar 06, 2015 16.26 16.26 16.15 16.15 1,424 -0.52(-3.11%)
Mar 05, 2015 16.75 16.85 16.67 16.67 525 -0.58(-3.35%)
Mar 04, 2015 17.15 17.25 17.15 17.25 516 +1.08(+6.68%)
Mar 02, 2015 16.17 16.17 16.17 0 -0.74(-4.37%)
Feb 27, 2015 16.58 17.09 16.56 16.91 33,419 +0.68(+4.18%)
Feb 26, 2015 16.54 16.54 16.23 16.23 3,050 -1.22(-6.98%)
Feb 25, 2015 17.13 17.45 17.13 17.45 500 +0.44(+2.59%)
Feb 24, 2015 16.89 17.01 16.89 17.01 19,178 +0.35(+2.08%)
Feb 23, 2015 16.58 16.70 16.58 16.66 7,493 -0.50(-2.90%)
Feb 20, 2015 17.90 17.90 17.16 17.16 2,700 -0.98(-5.40%)
Feb 19, 2015 18.59 18.59 17.67 18.14 860 -0.82(-4.33%)
Feb 18, 2015 19.12 19.12 18.96 18.96 900 +0.67(+3.66%)
Feb 12, 2015 18.29 18.29 18.29 0 +0.94(+5.43%)
Feb 11, 2015 17.18 17.74 16.57 17.35 5,200 -0.43(-2.43%)
Feb 10, 2015 18.90 18.90 17.63 17.78 3,900 -1.63(-8.40%)
Feb 09, 2015 18.91 19.41 18.89 19.41 6,060 +1.61(+9.04%)
Feb 05, 2015 17.80 17.80 17.80 0 +1.71(+10.63%)
Feb 04, 2015 17.03 17.47 16.07 16.09 27,800 -2.31(-12.57%)
Feb 03, 2015 18.21 18.77 18.07 18.40 5,765 +1.54(+9.15%)
Feb 02, 2015 15.57 16.86 15.57 16.86 1,900 +1.60(+10.51%)
Jan 30, 2015 14.34 15.26 14.24 15.26 2,616 +0.97(+6.82%)
Jan 29, 2015 14.03 14.28 13.71 14.28 1,691 -0.83(-5.48%)
Jan 28, 2015 16.03 16.03 15.11 15.11 950 -1.53(-9.22%)
Jan 27, 2015 15.90 16.66 15.90 16.64 2,601 +0.42(+2.61%)
Jan 26, 2015 15.63 16.22 15.49 16.22 1,945 +0.21(+1.32%)
Jan 23, 2015 16.01 16.01 16.01 16.01 12,715 +0.15(+0.94%)
Jan 22, 2015 16.00 16.00 15.75 15.86 4,890 +0.12(+0.76%)
Jan 21, 2015 16.46 16.56 15.74 15.74 2,657 +0.29(+1.90%)
Jan 20, 2015 15.34 15.46 15.28 15.45 2,970 -0.92(-5.64%)
Jan 16, 2015 16.37 16.37 16.37 0 +2.25(+15.90%)
Jan 15, 2015 15.31 15.31 14.12 14.12 5,955 +1.24(+9.64%)
Jan 14, 2015 13.12 13.12 12.88 12.88 703 -0.50(-3.71%)
Jan 13, 2015 13.38 0 +0.67(+5.29%)
Jan 12, 2015 13.99 13.99 12.49 12.71 3,223 -1.46(-10.32%)
Jan 08, 2015 14.17 14.17 14.17 0 +0.61(+4.50%)
Jan 07, 2015 13.40 13.56 13.40 13.56 858 +0.10(+0.77%)
Jan 06, 2015 13.74 13.74 13.06 13.46 1,838 -0.12(-0.89%)
Jan 05, 2015 16.91 16.91 13.40 13.58 5,798 -3.96(-22.59%)
Jan 02, 2015 16.81 17.54 16.81 17.54 1,899 +0.74(+4.40%)
Dec 31, 2014 16.80 16.80 16.80 0 -0.65(-3.71%)
Dec 30, 2014 16.76 17.45 16.75 17.45 3,599 +0.51(+3.00%)
Dec 29, 2014 17.11 17.35 16.94 16.94 2,331 +0.12(+0.71%)
Dec 26, 2014 16.82 16.82 16.82 16.82 775 -0.10(-0.58%)
Dec 24, 2014 16.92 16.92 16.92 0 -0.42(-2.42%)
Dec 23, 2014 16.45 17.34 16.44 17.34 6,477 +1.05(+6.41%)
Dec 22, 2014 16.62 16.62 16.03 16.29 4,494 +0.09(+0.58%)
Dec 19, 2014 16.35 16.40 16.19 16.20 126,194 +0.53(+3.38%)
Dec 18, 2014 15.74 16.35 15.45 15.67 36,230 +1.37(+9.55%)
Dec 17, 2014 13.72 16.66 13.72 14.30 32,785 +1.08(+8.20%)
Dec 16, 2014 13.71 13.22 11,160 +1.14(+9.40%)
Dec 15, 2014 12.22 12.23 11.80 12.08 53,059 -0.17(-1.41%)
Dec 12, 2014 11.97 12.30 11.97 12.26 17,849 -0.47(-3.72%)
Dec 11, 2014 13.03 13.27 12.72 12.73 6,105 -0.24(-1.85%)
Dec 10, 2014 13.84 13.84 12.77 12.97 19,266 -0.84(-6.08%)
Dec 09, 2014 12.86 13.81 12.86 13.81 7,053 +0.76(+5.82%)
Dec 08, 2014 14.58 14.58 13.05 13.05 146,302 -2.38(-15.45%)
Dec 05, 2014 15.12 15.87 15.12 15.43 189,250 +0.15(+1.01%)
Dec 04, 2014 16.06 16.64 15.22 15.28 10,920 -1.15(-6.99%)
Dec 03, 2014 15.91 16.52 15.91 16.43 61,660 +1.15(+7.51%)
Dec 02, 2014 15.57 15.90 15.14 15.28 5,526 -0.02(-0.13%)
Dec 01, 2014 16.48 16.48 15.16 15.30 35,295 -1.66(-9.80%)
Nov 28, 2014 18.00 21.01 16.96 16.96 7,905 -5.02(-22.83%)
Nov 26, 2014 21.98 21.98 21.98 0 -0.62(-2.75%)
Nov 25, 2014 23.06 23.06 22.60 22.60 24,714 +0.00(+0.00%)
Nov 24, 2014 22.70 22.70 22.60 22.60 3,670 -0.68(-2.92%)
Nov 21, 2014 23.51 23.51 23.04 23.28 4,967 +0.52(+2.27%)
Nov 20, 2014 22.74 22.76 22.74 22.76 1,745 +0.54(+2.44%)
Nov 19, 2014 22.67 22.67 22.22 22.22 770 -0.77(-3.35%)
Nov 18, 2014 23.41 23.41 22.93 22.99 4,427 -0.48(-2.05%)
Nov 17, 2014 23.52 23.20 23.47 6,009 +0.27(+1.15%)
Nov 14, 2014 22.99 23.20 22.99 23.20 10,500 +0.10(+0.44%)
Nov 13, 2014 23.50 23.50 23.07 23.10 1,970 -1.27(-5.20%)
Nov 12, 2014 24.38 24.38 24.37 24.37 15,100 +0.37(+1.54%)
Nov 11, 2014 24.08 24.08 24.00 24.00 1,326 -0.32(-1.33%)
Nov 10, 2014 24.32 24.32 24.32 24.32 19,850 -0.57(-2.28%)
Nov 07, 2014 24.10 24.89 24.10 24.89 4,226 +1.30(+5.51%)
Nov 06, 2014 23.48 23.59 23.30 23.59 1,850 +0.69(+3.03%)
Nov 05, 2014 21.66 22.90 21.66 22.90 27,146 +1.12(+5.12%)
Nov 04, 2014 21.66 21.80 21.02 21.78 13,415 -1.66(-7.07%)
Nov 03, 2014 24.10 24.10 23.27 23.44 15,650 -0.35(-1.48%)
Oct 31, 2014 24.40 24.40 23.71 23.79 6,415 -0.45(-1.85%)
Oct 30, 2014 24.53 24.53 24.01 24.24 3,500 -0.83(-3.33%)
Oct 29, 2014 25.63 25.63 25.01 25.07 1,666 +0.15(+0.60%)
Oct 28, 2014 24.71 24.92 24.71 24.92 6,404 +0.70(+2.91%)
Oct 27, 2014 24.43 24.76 24.76 24.22 17,652 -0.55(-2.21%)
Oct 24, 2014 24.79 24.79 24.76 24.76 15,493 -0.24(-0.95%)
Oct 23, 2014 24.91 25.00 24.90 25.00 15,713 -0.01(-0.04%)
Oct 22, 2014 26.81 26.81 25.01 25.01 14,115 -1.75(-6.54%)
Oct 21, 2014 26.47 26.76 26.46 26.76 2,250 +1.57(+6.22%)
Oct 20, 2014 25.44 25.47 25.19 25.19 12,840 -0.24(-0.93%)
Oct 17, 2014 26.47 26.47 25.43 25.43 20,695 -0.23(-0.90%)
Oct 16, 2014 25.66 23.88 25.66 1,192 +1.78(+7.44%)
Oct 15, 2014 24.24 24.24 23.70 23.88 12,356 -0.73(-2.95%)
Oct 14, 2014 25.62 25.62 24.61 24.61 1,589 -2.45(-9.05%)
Oct 10, 2014 27.06 27.06 27.06 20 -0.33(-1.20%)
Oct 09, 2014 28.31 28.31 27.39 27.39 10,745 -1.11(-3.91%)
Oct 08, 2014 28.90 28.90 28.50 28.50 22,368 -1.09(-3.70%)
Oct 07, 2014 29.52 29.60 29.52 29.60 5,000 +0.10(+0.33%)
Oct 06, 2014 29.43 29.69 29.43 29.50 17,874 +0.24(+0.81%)
Oct 03, 2014 29.61 29.61 29.01 29.26 7,605 -0.46(-1.53%)
Oct 02, 2014 29.82 29.82 29.17 29.72 955 -0.21(-0.70%)
Oct 01, 2014 30.81 30.81 29.93 29.93 4,623 -0.70(-2.29%)
Sep 30, 2014 31.03 31.42 30.63 30.63 1,682 -0.56(-1.80%)
Sep 26, 2014 31.19 31.19 31.19 55 +0.24(+0.77%)
Sep 25, 2014 31.07 31.07 30.95 30.95 734 -0.96(-3.00%)
Sep 24, 2014 31.18 31.91 31.18 31.91 7,525 +0.60(+1.91%)
Sep 23, 2014 31.73 31.76 31.31 31.31 2,112 -0.39(-1.23%)
Sep 22, 2014 31.98 31.98 31.70 31.70 855 -1.27(-3.85%)
Sep 19, 2014 33.70 33.70 32.96 32.97 6,796 -0.56(-1.67%)
Sep 18, 2014 33.53 33.53 33.53 33.53 2,000 +0.04(+0.12%)
Sep 17, 2014 33.46 33.49 33.46 33.49 615 +0.15(+0.45%)
Sep 16, 2014 33.34 33.34 33.34 33.34 408 -0.05(-0.15%)
Sep 12, 2014 33.39 33.39 33.39 23 -0.43(-1.27%)
Sep 11, 2014 33.82 33.82 33.82 33.82 279 +0.47(+1.41%)
Sep 10, 2014 33.42 33.42 33.42 33.35 1,387 -0.07(-0.21%)
Sep 09, 2014 33.62 33.62 33.42 33.42 15,676 -0.33(-0.98%)
Sep 08, 2014 33.97 34.04 33.75 33.75 2,316 -0.73(-2.12%)
Sep 05, 2014 34.48 34.48 34.48 34.48 100 +0.04(+0.12%)
Sep 04, 2014 35.43 35.45 34.44 34.44 864 -1.42(-3.95%)
Sep 03, 2014 35.11 35.87 35.11 35.86 12,416 +0.97(+2.77%)
Sep 02, 2014 35.09 35.09 34.87 34.89 4,804 -0.86(-2.41%)
Aug 29, 2014 35.75 35.75 35.75 0 +0.18(+0.51%)
Aug 28, 2014 35.54 35.57 35.49 35.57 1,300 +0.36(+1.02%)
Aug 27, 2014 35.21 35.21 35.21 35.21 1,700 -0.23(-0.65%)
Aug 26, 2014 35.42 35.44 35.42 35.44 2,850 +0.38(+1.08%)
Aug 25, 2014 34.80 35.06 34.80 35.06 7,282 +0.48(+1.39%)
Aug 22, 2014 34.89 34.89 34.56 34.58 2,290 -0.16(-0.46%)
Aug 21, 2014 35.01 34.66 34.74 8,941 -0.07(-0.20%)
Aug 20, 2014 34.81 34.82 34.80 34.81 21,399 +0.32(+0.93%)
Aug 19, 2014 34.17 34.49 34.17 34.49 21,840 +0.96(+2.85%)
Aug 18, 2014 33.65 33.65 33.51 33.53 4,738 -0.04(-0.10%)
Aug 15, 2014 33.32 33.57 33.31 33.57 10,450 -0.23(-0.68%)
Aug 14, 2014 33.92 33.80 33.80 1,600 -0.02(-0.07%)
Aug 13, 2014 33.82 33.82 33.82 33.82 300 +0.05(+0.15%)
Aug 12, 2014 33.91 33.96 33.76 33.77 875 -0.18(-0.53%)
Aug 11, 2014 34.02 34.02 33.95 33.95 48,188 +0.29(+0.85%)
Aug 08, 2014 33.91 33.91 33.63 33.67 1,206 -1.05(-3.03%)
Aug 07, 2014 34.72 34.72 34.56 34.72 12,560 -0.12(-0.33%)
Aug 06, 2014 34.44 34.84 34.30 34.84 15,203 +0.32(+0.94%)
Aug 05, 2014 35.50 35.55 34.36 34.51 33,190 -0.88(-2.48%)
Aug 01, 2014 35.39 35.39 35.39 0 -0.11(-0.32%)
Jul 31, 2014 35.68 35.68 35.22 35.50 24,880 -0.49(-1.36%)
Jul 30, 2014 36.87 36.92 35.93 35.99 4,480 +1.29(+3.72%)
Jul 29, 2014 34.69 34.70 34.69 34.70 308 -0.97(-2.72%)
Jul 28, 2014 35.50 35.67 35.50 35.67 25,009 +0.20(+0.56%)
Jul 24, 2014 35.47 35.47 35.47 2,592 +0.72(+2.07%)
Jul 23, 2014 34.50 34.79 34.50 34.75 4,638 +0.29(+0.84%)
Jul 22, 2014 34.36 34.46 34.27 34.46 1,527 +0.31(+0.92%)
Jul 18, 2014 34.15 34.15 34.15 0 -0.27(-0.79%)
Jul 16, 2014 34.42 34.42 34.42 386 -0.82(-2.33%)
Jul 14, 2014 35.24 35.24 35.24 46 +0.29(+0.83%)
Jul 11, 2014 35.11 35.11 34.95 34.95 3,875 -1.04(-2.90%)
Jul 10, 2014 35.98 35.99 35.98 35.99 3,002 -0.06(-0.16%)
Jul 09, 2014 36.14 36.14 36.05 36.05 1,823 -0.22(-0.60%)
Jul 08, 2014 36.00 36.27 36.00 36.27 2,895 -0.37(-1.01%)
Jul 07, 2014 36.58 36.64 36.58 36.64 320 -0.51(-1.36%)
Jul 02, 2014 37.15 37.15 37.15 0 +1.24(+3.44%)
Jul 01, 2014 36.94 36.94 35.91 35.91 3,672 +0.02(+0.06%)
Jun 27, 2014 35.89 35.89 35.89 9,716 +0.16(+0.45%)
Jun 26, 2014 35.73 35.73 35.73 35.73 165 +0.30(+0.85%)
Jun 25, 2014 35.44 35.44 35.37 35.43 1,450 -0.52(-1.45%)
Jun 24, 2014 35.95 35.95 35.95 35.95 508 -0.26(-0.72%)
Jun 23, 2014 36.21 36.21 36.21 36.21 150 +0.08(+0.23%)
Jun 20, 2014 36.21 36.21 36.13 36.13 3,810 +0.01(+0.02%)
Jun 18, 2014 36.12 36.12 36.12 96 -0.10(-0.28%)
Jun 17, 2014 36.05 36.22 36.05 36.22 265 -0.52(-1.42%)
Jun 13, 2014 36.74 36.74 36.74 0 +0.66(+1.83%)
Jun 12, 2014 36.03 36.11 35.99 36.08 5,388 +0.49(+1.38%)
Jun 11, 2014 35.38 35.59 35.38 35.59 2,345 +1.06(+3.07%)
Jun 10, 2014 34.69 34.69 34.53 34.53 2,639 -0.08(-0.24%)
Jun 05, 2014 34.61 34.61 34.61 34.61 0 +0.82(+2.44%)
Jun 03, 2014 33.79 33.79 33.79 33.79 150 -0.18(-0.53%)
Jun 02, 2014 33.97 33.97 33.97 33.97 7,400 -0.25(-0.73%)
May 30, 2014 34.23 34.29 34.22 34.22 8,604 +0.22(+0.64%)
May 29, 2014 34.00 34.00 34.00 34.00 192 +0.50(+1.50%)
May 27, 2014 33.50 33.50 33.50 479 +0.13(+0.39%)
May 21, 2014 33.37 33.37 33.37 0 +0.30(+0.90%)
May 20, 2014 33.48 33.49 33.07 33.07 1,480 -0.57(-1.69%)
May 16, 2014 33.64 33.64 33.64 0 -0.53(-1.55%)
May 15, 2014 34.17 34.17 34.17 34.17 882 +0.61(+1.82%)
May 12, 2014 33.56 33.56 33.56 0 +0.77(+2.36%)
May 09, 2014 32.95 32.95 32.79 32.79 14,700 -1.54(-4.49%)
May 07, 2014 34.33 34.33 34.33 0 -1.03(-2.90%)
May 06, 2014 35.60 35.60 35.35 35.35 3,820 -0.33(-0.91%)
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.