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 29, 2016 5.760 5.760 5.139 5.180 17,910 -0.66(-11.29%)
Apr 28, 2016 5.780 5.850 5.740 5.839 2,550 +0.53(+9.96%)
Apr 27, 2016 5.495 5.495 5.310 5.310 8,100 -0.16(-2.86%)
Apr 26, 2016 5.480 5.490 5.440 5.467 7,530 +0.03(+0.56%)
Apr 25, 2016 5.510 5.510 5.436 5.436 607 -0.41(-7.08%)
Apr 22, 2016 5.850 5.850 5.850 5.850 6,000 +0.02(+0.34%)
Apr 21, 2016 5.830 5.830 5.830 5.830 875 -0.24(-3.95%)
Apr 20, 2016 5.902 6.070 5.902 6.070 1,103 +0.18(+3.06%)
Apr 19, 2016 5.690 5.890 5.690 5.890 5,980 +0.85(+16.87%)
Apr 18, 2016 5.152 5.181 5.040 5.040 13,338 -0.17(-3.26%)
Apr 15, 2016 5.317 5.329 5.210 5.210 4,840 -0.22(-4.05%)
Apr 14, 2016 5.430 5.430 5.430 5.430 100 -0.13(-2.34%)
Apr 13, 2016 5.590 5.620 5.560 5.560 2,618 -0.47(-7.79%)
Apr 12, 2016 5.755 6.030 5.755 6.030 1,230 +0.50(+9.04%)
Apr 11, 2016 5.528 5.530 5.528 5.530 17,100 +0.32(+6.10%)
Apr 08, 2016 5.250 5.250 5.212 5.212 1,264 +0.57(+12.33%)
Apr 07, 2016 4.640 4.640 4.640 4.640 100 -0.13(-2.81%)
Apr 04, 2016 4.774 4.774 4.774 0 -0.02(-0.45%)
Apr 01, 2016 4.732 4.796 4.732 4.796 18,280 -0.13(-2.67%)
Mar 30, 2016 4.927 4.927 4.927 0 +0.11(+2.22%)
Mar 29, 2016 4.407 4.820 4.351 4.820 21,790 +0.06(+1.35%)
Mar 24, 2016 4.756 4.756 4.756 0 -0.36(-7.12%)
Mar 23, 2016 5.370 5.370 5.120 5.120 8,742 -0.49(-8.73%)
Mar 22, 2016 5.400 5.610 5.400 5.610 11,802 +0.34(+6.54%)
Mar 21, 2016 5.330 5.330 5.200 5.266 15,910 +0.12(+2.24%)
Mar 18, 2016 5.440 5.440 5.110 5.150 74,650 -0.07(-1.36%)
Mar 17, 2016 5.060 5.300 5.060 5.221 8,000 +0.51(+10.85%)
Mar 16, 2016 4.700 4.710 4.657 4.710 1,600 +0.22(+4.90%)
Mar 15, 2016 4.520 4.520 4.450 4.490 3,045 -0.44(-8.90%)
Mar 14, 2016 4.827 4.952 4.794 4.928 47,330 +0.08(+1.62%)
Mar 11, 2016 4.515 4.850 4.515 4.850 60,900 +0.65(+15.48%)
Mar 10, 2016 4.100 4.200 4.070 4.200 4,200 -0.28(-6.28%)
Mar 09, 2016 4.540 4.540 4.360 4.482 660 +0.04(+0.92%)
Mar 08, 2016 4.750 4.750 4.441 4.441 8,175 -0.47(-9.63%)
Mar 07, 2016 4.880 5.190 4.880 4.914 23,650 +0.23(+5.00%)
Mar 04, 2016 4.759 4.364 4.680 9,625 +0.32(+7.25%)
Mar 03, 2016 3.790 4.531 3.754 4.364 30,040 +0.89(+25.75%)
Mar 02, 2016 3.390 3.470 3.390 3.470 3,500 +0.15(+4.61%)
Mar 01, 2016 3.150 3.317 3.150 3.317 34,751 +0.03(+0.83%)
Feb 29, 2016 3.490 3.490 3.290 3.290 1,211,717 -0.33(-9.12%)
Feb 26, 2016 3.400 3.620 3.400 3.620 9,500 +0.52(+16.86%)
Feb 25, 2016 3.050 3.099 3.050 3.098 9,100 +0.30(+10.63%)
Feb 24, 2016 2.800 2.800 2.800 2.800 175 -0.24(-7.89%)
Feb 23, 2016 3.040 3.040 3.040 3.040 100 -0.11(-3.46%)
Feb 22, 2016 3.230 3.230 3.149 3.149 610 +0.05(+1.58%)
Feb 19, 2016 3.100 3.100 3.100 3.100 100 -0.10(-3.13%)
Feb 18, 2016 3.297 3.300 3.200 3.200 23,030 +0.13(+4.15%)
Feb 17, 2016 2.840 3.112 2.840 3.072 9,075 +0.34(+12.54%)
Feb 16, 2016 2.730 2.730 2.730 2.730 175 +0.02(+0.74%)
Feb 12, 2016 2.710 2.710 2.710 0 +0.11(+4.23%)
Feb 11, 2016 2.700 2.760 2.590 2.600 10,990 -0.55(-17.46%)
Feb 10, 2016 3.150 3.150 3.150 3.150 100 -0.13(-3.96%)
Feb 09, 2016 3.280 3.280 3.280 3.280 31,992 -0.02(-0.59%)
Feb 08, 2016 3.600 3.600 3.300 3.300 16,907 -0.46(-12.25%)
Feb 05, 2016 3.750 3.870 3.680 3.760 2,901 -0.22(-5.53%)
Feb 04, 2016 4.100 4.290 3.980 3.980 7,850 +0.13(+3.38%)
Feb 03, 2016 3.850 3.850 3.850 3.850 100 +0.36(+10.19%)
Feb 02, 2016 3.494 3.494 3.494 3.494 300 -0.17(-4.54%)
Feb 01, 2016 3.660 3.660 3.660 3.660 700 -0.46(-11.17%)
Jan 29, 2016 4.170 4.170 4.110 4.120 2,700 +0.12(+2.99%)
Jan 28, 2016 4.000 4.000 4.000 4.000 100 +0.53(+15.29%)
Jan 27, 2016 3.460 3.470 3.460 3.470 1,300 +0.14(+4.06%)
Jan 26, 2016 3.310 3.340 3.310 3.335 8,385 +0.30(+9.81%)
Jan 25, 2016 3.120 3.120 3.037 3.037 300 -0.64(-17.42%)
Jan 22, 2016 3.780 4.170 3.620 3.677 10,662 +0.79(+27.24%)
Jan 20, 2016 2.890 2.890 2.890 0 -0.53(-15.50%)
Jan 19, 2016 3.420 3.420 3.420 3.420 100 +0.17(+5.33%)
Jan 15, 2016 3.247 3.247 3.247 0 -0.35(-9.81%)
Jan 14, 2016 3.570 3.600 3.570 3.600 1,250 -0.09(-2.41%)
Jan 13, 2016 4.170 4.210 3.689 3.689 630 -0.19(-4.88%)
Jan 12, 2016 4.475 4.475 3.877 3.878 39,210 -0.72(-15.69%)
Jan 08, 2016 4.600 4.600 4.600 0 -0.60(-11.54%)
Jan 07, 2016 5.110 5.200 5.110 5.200 4,150 -0.30(-5.45%)
Jan 05, 2016 5.500 5.500 5.500 0 -0.09(-1.61%)
Jan 04, 2016 5.590 5.590 5.590 5.590 130 +0.11(+2.01%)
Dec 31, 2015 5.480 5.480 5.480 0 -0.14(-2.49%)
Dec 30, 2015 5.620 5.620 5.620 5.620 150 -0.20(-3.46%)
Dec 29, 2015 5.850 5.850 5.740 5.822 2,200 -0.15(-2.49%)
Dec 23, 2015 5.970 5.970 5.970 0 +0.48(+8.74%)
Dec 22, 2015 5.553 5.553 5.490 5.490 12,950 +0.11(+1.95%)
Dec 21, 2015 5.340 5.385 5.340 5.385 3,100 -0.35(-6.03%)
Dec 18, 2015 5.745 5.745 5.731 5.731 1,200 +0.32(+5.83%)
Dec 17, 2015 6.200 6.200 5.415 5.415 1,450 -0.66(-10.85%)
Dec 16, 2015 6.074 6.074 6.074 6.074 430 -0.41(-6.26%)
Dec 15, 2015 6.560 6.560 6.480 6.480 518 -0.70(-9.72%)
Dec 09, 2015 7.177 7.177 7.177 20 +0.14(+1.95%)
Dec 08, 2015 7.000 7.040 7.000 7.040 2,500 +0.33(+4.95%)
Dec 07, 2015 7.120 7.120 6.708 6.708 1,200 -0.67(-9.10%)
Dec 04, 2015 7.370 7.380 7.370 7.380 200 -0.27(-3.53%)
Dec 02, 2015 7.650 7.650 7.650 74 -0.43(-5.32%)
Dec 01, 2015 8.160 8.171 8.080 8.080 10,541 +0.18(+2.28%)
Nov 27, 2015 7.900 7.900 7.900 0 -0.46(-5.50%)
Nov 25, 2015 8.360 8.360 8.360 0 -0.17(-1.99%)
Nov 24, 2015 8.460 8.530 8.460 8.530 417 -0.52(-5.75%)
Nov 18, 2015 9.050 9.050 9.050 0 +0.12(+1.30%)
Nov 17, 2015 8.920 8.934 8.834 8.934 3,150 +0.43(+5.10%)
Nov 16, 2015 8.530 8.530 8.494 8.501 1,100 +0.09(+1.04%)
Nov 13, 2015 8.220 8.490 8.220 8.414 750 +0.07(+0.88%)
Nov 11, 2015 8.340 8.340 8.340 0 -0.38(-4.36%)
Nov 10, 2015 8.720 8.720 8.720 8.720 130 +0.06(+0.73%)
Nov 09, 2015 8.683 8.687 8.656 8.656 1,850 +0.02(+0.19%)
Nov 06, 2015 8.640 8.640 8.640 8.640 100 -0.61(-6.63%)
Nov 05, 2015 9.254 9.254 9.254 9.254 3,000 +0.15(+1.69%)
Nov 03, 2015 9.100 9.100 9.100 0 +0.40(+4.60%)
Nov 02, 2015 8.730 8.730 8.700 8.700 200 +0.50(+6.11%)
Oct 30, 2015 8.191 8.199 8.191 8.199 1,000 +0.14(+1.72%)
Oct 28, 2015 8.060 8.060 8.060 0 +0.62(+8.33%)
Oct 27, 2015 7.440 7.440 7.440 7.440 102 -0.28(-3.63%)
Oct 26, 2015 7.720 7.720 7.720 7.720 1,400 -0.24(-3.02%)
Oct 23, 2015 8.160 8.160 7.960 7.960 317 -0.03(-0.37%)
Oct 22, 2015 7.900 7.989 7.900 7.989 2,298 +0.06(+0.75%)
Oct 21, 2015 7.860 7.940 7.800 7.930 1,300 -0.08(-1.00%)
Oct 20, 2015 8.010 8.010 8.010 8.010 100 +0.01(+0.12%)
Oct 19, 2015 8.707 8.707 8.000 8.000 802 -1.18(-12.81%)
Oct 16, 2015 9.167 9.175 9.167 9.175 1,000 +0.28(+3.09%)
Oct 15, 2015 9.160 9.160 8.830 8.900 14,800 -0.55(-5.82%)
Oct 14, 2015 9.120 9.450 9.114 9.450 25,800 +0.24(+2.61%)
Oct 13, 2015 9.100 9.210 9.000 9.210 2,100 -0.39(-4.06%)
Oct 09, 2015 9.600 9.600 9.600 0 -0.03(-0.35%)
Oct 08, 2015 9.634 9.634 9.634 9.634 750 +1.15(+13.52%)
Oct 06, 2015 8.487 8.487 8.487 630 +0.76(+9.77%)
Oct 05, 2015 7.530 7.739 7.530 7.731 2,152 +1.39(+21.94%)
Oct 02, 2015 6.340 6.340 6.340 6.340 100 +0.21(+3.49%)
Oct 01, 2015 6.520 6.660 6.126 6.126 2,520 -0.07(-1.19%)
Sep 29, 2015 6.200 6.200 6.200 0 +0.29(+4.82%)
Sep 28, 2015 6.099 6.099 5.915 5.915 71,545 -0.37(-5.87%)
Sep 25, 2015 6.370 6.370 6.284 6.284 386 -0.27(-4.07%)
Sep 24, 2015 6.550 6.550 6.550 6.550 500 -0.04(-0.61%)
Sep 23, 2015 6.700 6.700 6.590 6.590 740 -0.51(-7.21%)
Sep 21, 2015 7.102 7.102 7.102 0 +0.32(+4.75%)
Sep 18, 2015 6.870 6.870 6.760 6.780 602 -0.48(-6.61%)
Sep 17, 2015 7.140 7.260 7.140 7.260 300 +0.58(+8.65%)
Sep 16, 2015 6.573 6.682 6.563 6.682 5,100 +0.32(+5.03%)
Sep 15, 2015 6.330 6.362 6.290 6.362 3,174 -0.21(-3.17%)
Sep 14, 2015 6.782 6.782 6.570 6.570 1,502 -0.24(-3.52%)
Sep 11, 2015 6.804 6.810 6.801 6.810 5,600 -0.28(-3.95%)
Sep 10, 2015 6.340 7.090 6.340 7.090 6,042 +0.58(+8.91%)
Sep 09, 2015 7.070 7.070 6.510 6.510 3,722 -0.53(-7.53%)
Sep 08, 2015 7.100 7.130 7.040 7.040 400 -0.49(-6.54%)
Sep 04, 2015 7.533 7.533 7.533 0 +0.02(+0.31%)
Sep 03, 2015 7.510 7.510 7.510 7.510 302 +0.49(+7.03%)
Sep 02, 2015 7.820 7.820 7.017 7.017 500 -0.97(-12.18%)
Sep 01, 2015 7.990 7.990 7.990 7.990 100 -0.91(-10.22%)
Aug 31, 2015 8.853 8.900 8.556 8.900 4,151 -0.05(-0.56%)
Aug 28, 2015 8.950 8.993 8.950 8.950 11,502 +0.73(+8.88%)
Aug 27, 2015 7.950 8.270 7.950 8.220 1,400 +0.46(+5.93%)
Aug 26, 2015 8.032 8.035 7.760 7.760 1,700 -0.19(-2.39%)
Aug 25, 2015 7.910 7.950 7.910 7.950 480 +0.20(+2.58%)
Aug 24, 2015 7.390 7.590 7.390 7.750 5,761 -0.16(-2.02%)
Aug 21, 2015 8.243 8.243 7.910 7.910 3,850 -0.30(-3.60%)
Aug 20, 2015 8.480 8.480 8.206 8.206 500 +0.08(+0.96%)
Aug 19, 2015 8.300 8.300 8.127 8.127 12,350 -0.74(-8.37%)
Aug 18, 2015 8.870 8.870 8.870 8.870 295 +0.07(+0.80%)
Aug 17, 2015 9.390 9.390 8.720 8.800 1,720 -0.70(-7.37%)
Aug 14, 2015 9.880 9.880 9.500 9.500 453 -0.54(-5.38%)
Aug 13, 2015 10.25 10.25 10.00 10.04 2,785 -0.87(-8.01%)
Aug 11, 2015 10.91 10.91 10.91 0 -0.38(-3.33%)
Aug 10, 2015 11.29 11.29 11.29 11.29 100 -0.15(-1.31%)
Aug 07, 2015 11.24 11.44 11.24 11.44 725 +0.94(+8.94%)
Aug 06, 2015 10.50 10.50 10.50 10.50 800 -0.37(-3.39%)
Aug 05, 2015 10.60 10.87 10.60 10.87 450 +0.57(+5.54%)
Aug 04, 2015 10.45 10.67 10.28 10.30 7,700 -0.68(-6.20%)
Aug 03, 2015 10.30 10.98 10.30 10.98 500 +0.09(+0.82%)
Jul 31, 2015 10.89 10.89 10.89 10.89 100 -0.10(-0.90%)
Jul 30, 2015 11.19 11.19 10.99 10.99 600 -0.47(-4.10%)
Jul 29, 2015 10.65 11.46 10.65 11.46 900 +0.70(+6.51%)
Jul 28, 2015 11.18 11.18 10.69 10.76 3,300 +0.53(+5.18%)
Jul 27, 2015 10.58 10.58 10.23 10.23 950 -1.17(-10.26%)
Jul 22, 2015 11.40 11.40 11.40 110 -0.47(-4.00%)
Jul 21, 2015 11.88 11.88 11.88 11.88 200 +0.12(+0.98%)
Jul 20, 2015 12.30 12.30 11.76 11.76 3,800 -0.75(-6.00%)
Jul 17, 2015 12.60 12.60 12.30 12.51 4,000 -0.17(-1.34%)
Jul 16, 2015 12.94 12.94 12.68 12.68 500 -0.76(-5.68%)
Jul 15, 2015 13.32 13.45 13.19 13.44 986 -0.38(-2.72%)
Jul 14, 2015 13.79 13.82 13.79 13.82 827 +0.27(+1.98%)
Jul 13, 2015 13.55 13.55 13.55 13.55 210 -0.39(-2.79%)
Jul 10, 2015 13.94 13.94 13.94 13.94 100 -0.26(-1.83%)
Jul 09, 2015 14.16 14.20 14.16 14.20 19,475 -0.79(-5.27%)
Jul 07, 2015 14.99 14.99 14.99 50 -0.96(-6.04%)
Jul 02, 2015 15.95 15.95 15.95 0 -0.28(-1.70%)
Jun 30, 2015 16.23 16.23 16.23 0 -0.04(-0.22%)
Jun 26, 2015 16.27 16.27 16.27 0 -0.17(-1.06%)
Jun 25, 2015 16.44 16.44 16.44 16.44 133 -0.06(-0.36%)
Jun 24, 2015 16.39 16.51 16.39 16.50 5,200 +0.95(+6.11%)
Jun 18, 2015 15.55 15.55 15.55 0 -0.21(-1.33%)
Jun 11, 2015 15.76 15.76 15.76 0 -0.00(-0.01%)
Jun 10, 2015 15.74 15.76 15.74 15.76 633 +0.58(+3.83%)
Jun 09, 2015 15.18 15.18 15.18 15.18 1,500 +0.03(+0.20%)
Jun 05, 2015 15.15 15.15 15.15 0 +0.47(+3.21%)
Jun 04, 2015 14.78 14.78 14.68 14.68 3,120 -1.20(-7.54%)
Jun 02, 2015 15.88 15.88 15.88 0 +0.03(+0.16%)
Jun 01, 2015 15.85 15.85 15.85 15.85 1,625 -0.18(-1.12%)
May 29, 2015 16.03 16.03 16.03 16.03 100 +0.56(+3.62%)
May 28, 2015 15.47 15.47 15.47 15.47 370 -0.22(-1.38%)
May 26, 2015 15.69 15.69 15.69 0 -0.31(-1.92%)
May 21, 2015 15.99 15.99 15.99 0 +0.50(+3.20%)
May 20, 2015 15.41 15.50 15.41 15.50 600 +0.08(+0.49%)
May 19, 2015 15.42 15.42 15.42 15.42 575 -0.33(-2.12%)
May 15, 2015 15.76 15.76 15.76 0 -0.13(-0.82%)
May 14, 2015 16.01 16.14 15.89 15.89 2,050 -0.02(-0.15%)
May 13, 2015 15.87 15.91 15.87 15.91 1,270 -0.09(-0.55%)
May 12, 2015 15.97 16.00 15.97 16.00 1,368 +0.48(+3.08%)
May 11, 2015 16.20 16.20 15.52 15.52 1,377 -0.63(-3.89%)
May 08, 2015 16.22 16.26 16.13 16.15 1,970 -0.47(-2.81%)
May 07, 2015 16.53 16.62 16.36 16.62 650 -0.88(-5.05%)
May 06, 2015 18.37 18.37 17.50 17.50 1,000 -1.54(-8.09%)
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.