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

Meg Energy Corp (OP: MEGEF )

20.00 -0.10 (-0.50%)
Streaming Delayed Price Updated: 12:05 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 (%)
Apr 30, 2018 5.124 5.124 5.124 5.124 60,447 +0.03(+0.67%)
Apr 27, 2018 5.090 5.090 5.070 5.090 7,844 -0.07(-1.40%)
Apr 26, 2018 5.190 5.200 5.154 5.162 103,157 -0.05(-0.96%)
Apr 25, 2018 4.995 5.240 4.995 5.213 15,814 +0.28(+5.77%)
Apr 24, 2018 5.080 5.080 4.900 4.928 8,702 -0.13(-2.61%)
Apr 23, 2018 4.950 5.060 4.950 5.060 2,600 -0.09(-1.69%)
Apr 20, 2018 4.850 5.147 4.850 5.147 25,724 -0.05(-1.02%)
Apr 19, 2018 5.300 5.300 5.200 5.200 5,585 -0.05(-0.95%)
Apr 18, 2018 4.980 5.250 4.950 5.250 46,652 +0.35(+7.06%)
Apr 17, 2018 4.847 4.904 4.820 4.904 12,275 +0.08(+1.63%)
Apr 16, 2018 4.907 4.907 4.825 4.825 135,563 +0.01(+0.11%)
Apr 13, 2018 4.820 4.900 4.820 4.820 46,427 +0.23(+5.01%)
Apr 12, 2018 4.530 4.660 4.530 4.590 4,957 -0.02(-0.44%)
Apr 11, 2018 4.540 4.700 4.540 4.610 22,866 +0.15(+3.37%)
Apr 10, 2018 4.340 4.460 4.340 4.460 8,270 +0.37(+9.01%)
Apr 09, 2018 4.100 4.100 4.091 4.091 86,687 -0.01(-0.21%)
Apr 06, 2018 4.330 4.330 4.100 4.100 12,018 -0.05(-1.09%)
Apr 05, 2018 4.070 4.198 4.070 4.145 27,285 +0.27(+6.84%)
Apr 04, 2018 3.610 3.880 3.610 3.880 18,043 +0.10(+2.75%)
Apr 03, 2018 3.747 3.780 3.550 3.776 44,584 +0.27(+7.58%)
Apr 02, 2018 3.499 3.557 3.499 3.510 12,805 +0.01(+0.29%)
Mar 29, 2018 3.500 3.500 3.500 0 +0.12(+3.47%)
Mar 28, 2018 3.440 3.440 3.383 3.383 11,680 -0.22(-6.04%)
Mar 27, 2018 3.710 3.710 3.600 3.600 10,345 -0.02(-0.41%)
Mar 26, 2018 3.672 3.674 3.615 3.615 55,586 -0.21(-5.37%)
Mar 23, 2018 3.820 3.820 3.820 3.820 100 +0.09(+2.54%)
Mar 22, 2018 3.891 3.917 3.726 3.726 13,250 -0.25(-6.30%)
Mar 21, 2018 3.920 3.976 3.916 3.976 7,455 +0.14(+3.68%)
Mar 20, 2018 3.866 3.866 3.810 3.835 91,271 +0.03(+0.91%)
Mar 19, 2018 3.801 3.801 3.801 3.801 1,588 -0.03(-0.77%)
Mar 16, 2018 3.772 3.865 3.771 3.830 11,511 +0.13(+3.51%)
Mar 15, 2018 3.716 3.720 3.700 3.700 30,092 -0.03(-0.74%)
Mar 14, 2018 3.800 3.800 3.728 3.728 10,307 -0.05(-1.39%)
Mar 13, 2018 3.880 3.880 3.780 3.780 6,619 -0.10(-2.58%)
Mar 12, 2018 3.880 3.880 3.875 3.880 15,935 -0.09(-2.26%)
Mar 09, 2018 3.960 3.970 3.960 3.970 1,390 +0.13(+3.51%)
Mar 08, 2018 3.835 3.835 3.835 3.835 1,560 -0.06(-1.66%)
Mar 07, 2018 3.932 3.941 3.830 3.900 5,551 -0.08(-2.03%)
Mar 06, 2018 3.953 3.981 3.953 3.981 29,130 +0.09(+2.36%)
Mar 05, 2018 3.740 3.889 3.740 3.889 35,905 +0.15(+4.10%)
Mar 02, 2018 3.740 3.750 3.734 3.736 4,405 -0.00(-0.11%)
Mar 01, 2018 3.880 3.880 3.740 3.740 33,510 -0.19(-4.83%)
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%)
Dec 01, 2017 4.320 4.435 4.318 4.330 53,952 +0.11(+2.53%)
Nov 30, 2017 4.211 4.261 4.190 4.223 13,428 +0.17(+4.28%)
Nov 29, 2017 3.953 4.050 3.945 4.050 7,650 -0.00(-0.00%)
Nov 28, 2017 4.050 4.050 4.050 4.050 5,000 -0.22(-5.07%)
Nov 27, 2017 4.266 4.266 4.266 4.266 225 -0.24(-5.28%)
Nov 24, 2017 4.530 4.530 4.504 4.504 10,000 +0.06(+1.44%)
Nov 22, 2017 4.440 4.440 4.440 4.440 100 +0.17(+4.00%)
Nov 21, 2017 4.314 4.314 4.253 4.269 5,485 +0.03(+0.63%)
Nov 20, 2017 4.243 4.243 4.243 4.243 500 -0.07(-1.56%)
Nov 17, 2017 4.313 4.320 4.300 4.310 17,700 +0.06(+1.41%)
Nov 16, 2017 4.250 4.250 4.250 4.250 41,145 -0.17(-3.78%)
Nov 15, 2017 4.200 4.444 4.173 4.417 18,550 -0.23(-4.93%)
Nov 14, 2017 4.920 4.920 4.646 4.646 675 -0.44(-8.72%)
Nov 10, 2017 5.090 5.090 5.090 0 -0.06(-1.17%)
Nov 09, 2017 5.050 5.329 5.050 5.150 11,400 +0.10(+1.98%)
Nov 08, 2017 5.060 5.120 5.020 5.050 8,950 +0.01(+0.20%)
Nov 07, 2017 5.010 5.040 5.010 5.040 3,000 -0.05(-0.98%)
Nov 06, 2017 5.070 5.100 5.050 5.090 72,400 +0.28(+5.82%)
Nov 03, 2017 4.799 4.820 4.799 4.810 9,000 +0.09(+1.90%)
Nov 02, 2017 4.749 4.749 4.720 4.720 3,300 -0.02(-0.52%)
Nov 01, 2017 4.714 4.745 4.714 4.745 5,500 +0.28(+6.38%)
Oct 31, 2017 4.480 4.480 4.450 4.460 7,700 +0.16(+3.68%)
Oct 30, 2017 4.306 4.306 4.302 4.302 1,000 +0.08(+1.96%)
Oct 27, 2017 4.219 4.219 4.219 4.219 3,000 +0.17(+4.18%)
Oct 26, 2017 4.010 4.050 4.010 4.050 14,710 -0.19(-4.50%)
Oct 25, 2017 4.241 4.241 4.241 4.241 100 +0.02(+0.50%)
Oct 23, 2017 4.220 4.220 4.220 0 -0.06(-1.39%)
Oct 20, 2017 4.270 4.294 4.270 4.279 11,080 -0.04(-1.03%)
Oct 19, 2017 4.324 4.324 4.317 4.324 13,000 -0.08(-1.73%)
Oct 18, 2017 4.400 4.400 4.399 4.400 8,700 +0.06(+1.38%)
Oct 17, 2017 4.370 4.370 4.340 4.340 6,000 +0.04(+1.04%)
Oct 16, 2017 4.300 4.304 4.270 4.295 21,020 +0.03(+0.61%)
Oct 13, 2017 4.273 4.273 4.269 4.269 370 +0.08(+1.95%)
Oct 12, 2017 4.270 4.270 4.171 4.188 9,250 -0.19(-4.39%)
Oct 11, 2017 4.380 4.380 4.380 4.380 1,400 -0.05(-1.13%)
Oct 10, 2017 4.426 4.430 4.426 4.430 350 -0.01(-0.23%)
Oct 09, 2017 4.440 4.440 4.440 4.440 190 +0.16(+3.73%)
Oct 06, 2017 4.150 4.280 4.150 4.280 5,200 -0.10(-2.29%)
Oct 05, 2017 4.380 4.380 4.380 4.380 6,000 -0.01(-0.22%)
Oct 04, 2017 4.400 4.400 4.390 4.390 1,500 +0.03(+0.69%)
Oct 03, 2017 4.120 4.360 4.120 4.360 56,300 -0.10(-2.25%)
Sep 29, 2017 4.460 4.460 4.460 50 -0.01(-0.24%)
Sep 28, 2017 4.471 4.471 4.471 4.471 200 -0.07(-1.52%)
Sep 27, 2017 4.540 4.540 4.540 4.540 2,025 -0.06(-1.30%)
Sep 26, 2017 4.668 4.668 4.500 4.600 4,000 +0.01(+0.22%)
Sep 25, 2017 4.610 4.610 4.570 4.590 2,550 -0.01(-0.22%)
Sep 21, 2017 4.600 4.600 4.600 3,025 +0.14(+3.14%)
Sep 20, 2017 4.380 4.460 4.380 4.460 23,500 +0.23(+5.44%)
Sep 18, 2017 4.230 4.230 4.230 0 +0.01(+0.24%)
Sep 15, 2017 4.260 4.260 4.220 4.220 1,350 -0.05(-1.25%)
Sep 14, 2017 4.273 4.273 4.273 4.273 2,745 +0.28(+6.96%)
Sep 12, 2017 3.995 3.995 3.995 0 +0.07(+1.67%)
Sep 11, 2017 3.929 3.929 3.929 3.929 300 -0.01(-0.33%)
Sep 08, 2017 3.950 3.950 3.943 3.943 1,625 -0.29(-6.84%)
Sep 07, 2017 4.300 4.300 4.232 4.232 1,100 -0.03(-0.59%)
Sep 06, 2017 4.230 4.260 4.230 4.257 2,600 +0.11(+2.64%)
Sep 05, 2017 4.180 4.180 4.148 4.148 1,225 -0.00(-0.05%)
Sep 01, 2017 4.028 4.150 4.028 4.150 13,000 +0.14(+3.51%)
Aug 31, 2017 4.009 4.009 4.009 4.009 4,667 +0.24(+6.25%)
Aug 30, 2017 3.773 3.773 3.773 3.773 1,200 +0.11(+3.10%)
Aug 29, 2017 3.660 3.660 3.660 3.660 410 -0.15(-3.94%)
Aug 28, 2017 3.786 3.810 3.770 3.810 39,000 +0.15(+4.10%)
Aug 25, 2017 3.660 3.660 3.660 3.660 350 -0.08(-2.14%)
Aug 24, 2017 3.700 3.740 3.700 3.740 800 +0.03(+0.89%)
Aug 23, 2017 3.745 3.750 3.707 3.707 21,125 +0.03(+0.90%)
Aug 22, 2017 3.660 3.674 3.660 3.674 1,300 -0.05(-1.46%)
Aug 21, 2017 3.690 3.728 3.690 3.728 850 +0.02(+0.56%)
Aug 18, 2017 3.742 3.742 3.708 3.708 260 +0.01(+0.21%)
Aug 16, 2017 3.700 3.700 3.700 0 -0.03(-0.80%)
Aug 15, 2017 3.732 3.744 3.730 3.730 23,600 -0.06(-1.48%)
Aug 14, 2017 3.786 3.786 3.786 3.786 3,000 -0.13(-3.39%)
Aug 11, 2017 3.918 3.918 3.918 3.918 3,000 +0.11(+2.85%)
Aug 10, 2017 3.880 3.880 3.810 3.810 1,350 -0.31(-7.52%)
Aug 08, 2017 4.120 4.120 4.120 50 +0.28(+7.29%)
Aug 07, 2017 3.840 3.840 3.840 3.840 155 +0.09(+2.40%)
Aug 03, 2017 3.750 3.750 3.750 5 -0.25(-6.25%)
Aug 02, 2017 3.965 4.020 3.965 4.000 5,030 +0.03(+0.76%)
Aug 01, 2017 4.080 4.094 3.970 3.970 2,010 -0.05(-1.20%)
Jul 31, 2017 4.080 4.080 3.930 4.018 2,980 -0.31(-7.20%)
Jul 28, 2017 4.276 4.480 4.276 4.330 17,505 +0.17(+4.09%)
Jul 27, 2017 3.950 4.160 3.950 4.160 17,890 +0.36(+9.47%)
Jul 26, 2017 3.800 3.834 3.800 3.800 5,165 +0.11(+2.98%)
Jul 25, 2017 3.527 3.690 3.527 3.690 4,300 +0.34(+10.15%)
Jul 21, 2017 3.350 3.350 3.350 0 -0.05(-1.47%)
Jul 20, 2017 3.370 3.461 3.370 3.400 3,164 +0.20(+6.25%)
Jul 19, 2017 3.109 3.210 2.990 3.200 6,500 +0.09(+2.89%)
Jul 18, 2017 3.098 3.110 3.098 3.110 13,400 +0.06(+1.90%)
Jul 17, 2017 3.052 3.052 3.052 3.052 7,500 +0.09(+3.18%)
Jul 14, 2017 3.010 3.040 2.954 2.958 9,146 +0.02(+0.61%)
Jul 13, 2017 2.910 2.940 2.910 2.940 2,350 +0.04(+1.38%)
Jul 12, 2017 2.690 2.910 2.690 2.900 17,451 +0.21(+7.81%)
Jul 11, 2017 2.650 2.690 2.650 2.690 43,500 +0.04(+1.40%)
Jul 10, 2017 2.619 2.653 2.619 2.653 23,500 +0.01(+0.32%)
Jul 07, 2017 2.620 2.644 2.600 2.644 14,205 -0.02(-0.58%)
Jul 06, 2017 2.750 2.750 2.659 2.659 6,100 -0.03(-1.13%)
Jul 05, 2017 2.901 2.901 2.645 2.690 19,085 -0.24(-8.34%)
Jul 03, 2017 2.935 2.935 2.935 2.935 0 +0.00(+0.00%)
Jun 30, 2017 2.935 2.935 2.935 0 -0.05(-1.71%)
Jun 29, 2017 3.019 3.027 2.986 2.986 14,000 -0.00(-0.16%)
Jun 28, 2017 2.992 2.992 2.938 2.991 18,870 -0.08(-2.72%)
Jun 27, 2017 3.110 3.125 3.074 3.074 31,200 +0.19(+6.42%)
Jun 26, 2017 2.883 2.907 2.882 2.889 27,000 -0.06(-1.88%)
Jun 23, 2017 2.847 2.944 2.847 2.944 2,250 +0.09(+3.31%)
Jun 21, 2017 2.850 2.850 2.850 15 -0.10(-3.47%)
Jun 20, 2017 2.900 2.953 2.872 2.953 1,350 -0.18(-5.67%)
Jun 19, 2017 3.136 3.136 3.130 3.130 16,000 -0.01(-0.21%)
Jun 16, 2017 3.160 3.180 3.137 3.137 1,845 -0.02(-0.74%)
Jun 15, 2017 3.190 3.190 3.160 3.160 600 -0.04(-1.25%)
Jun 14, 2017 3.260 3.260 3.200 3.200 1,300 -0.36(-9.99%)
Jun 13, 2017 3.541 3.555 3.541 3.555 21,500 +0.13(+3.65%)
Jun 12, 2017 3.478 3.509 3.430 3.430 6,430 +0.02(+0.59%)
Jun 09, 2017 3.374 3.410 3.374 3.410 720 +0.14(+4.36%)
Jun 08, 2017 3.431 3.435 3.261 3.267 31,100 -0.09(-2.64%)
Jun 07, 2017 3.660 3.660 3.354 3.356 55,440 -0.42(-11.05%)
Jun 06, 2017 3.630 3.773 3.630 3.773 5,925 +0.04(+1.16%)
Jun 05, 2017 3.711 3.730 3.711 3.730 2,090 +0.01(+0.33%)
Jun 02, 2017 3.740 3.740 3.717 3.717 2,295 -0.12(-3.04%)
Jun 01, 2017 3.954 3.954 3.818 3.834 29,500 +0.00(+0.05%)
May 31, 2017 3.865 3.899 3.823 3.832 6,310 -0.20(-4.92%)
May 30, 2017 4.000 4.030 4.000 4.030 5,900 -0.07(-1.71%)
May 25, 2017 4.100 4.100 4.100 2,400 -0.30(-6.82%)
May 24, 2017 4.457 4.467 4.400 4.400 5,550 -0.11(-2.38%)
May 23, 2017 4.558 4.558 4.499 4.508 9,900 +0.01(+0.28%)
May 19, 2017 4.495 4.495 4.495 0 +0.16(+3.57%)
May 17, 2017 4.340 4.340 4.340 4,900 -0.06(-1.28%)
May 15, 2017 4.396 4.396 4.396 5,600 +0.03(+0.76%)
May 11, 2017 4.363 4.363 4.363 7,784 -0.34(-7.16%)
May 10, 2017 4.540 4.700 4.470 4.700 1,028 +0.15(+3.30%)
May 08, 2017 4.550 4.550 4.550 0 +0.22(+5.02%)
May 05, 2017 4.262 4.332 4.232 4.332 15,212 +0.20(+4.90%)
May 04, 2017 4.350 4.350 4.130 4.130 12,886 -0.26(-5.92%)
May 03, 2017 4.390 4.390 4.390 4.390 176 -0.01(-0.23%)
May 02, 2017 4.400 4.400 4.400 4.400 643 -0.04(-0.84%)
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.