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

MGE Energy (NQ: MGEE )

80.13 +1.99 (+2.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2009 7.383 7.449 7.258 7.418 634,959 +0.06(+0.86%)
May 28, 2009 7.403 7.410 7.257 7.355 458,080 +0.08(+1.10%)
May 27, 2009 7.311 7.372 7.249 7.275 637,135 -0.06(-0.80%)
May 26, 2009 6.970 7.341 6.970 7.334 625,519 +0.00(+0.00%)
May 25, 2009 134,497 +0.00(+0.00%)
May 22, 2009 7.067 7.098 6.979 6.994 359,334 -0.05(-0.66%)
May 21, 2009 7.052 7.184 6.950 7.040 685,751 -0.04(-0.53%)
May 20, 2009 7.231 7.231 7.061 7.078 628,600 -0.10(-1.35%)
May 19, 2009 7.264 7.264 7.163 7.174 432,477 -0.08(-1.10%)
May 18, 2009 7.259 7.276 7.143 7.254 486,408 -5.71(-44.04%)
May 17, 2009 13.05 13.05 12.69 12.96 57,383 +5.78(+80.47%)
May 15, 2009 7.334 7.334 7.131 7.183 634,422 -0.16(-2.23%)
May 14, 2009 7.340 7.396 7.285 7.347 635,606 +0.02(+0.29%)
May 13, 2009 7.271 7.352 7.208 7.326 742,221 +0.06(+0.81%)
May 12, 2009 7.324 7.324 7.217 7.267 408,337 -0.03(-0.40%)
May 11, 2009 7.157 7.320 7.157 7.296 478,397 +0.02(+0.29%)
May 08, 2009 7.207 7.353 7.091 7.275 1,003,003 +0.16(+2.31%)
May 07, 2009 7.185 7.185 7.055 7.111 515,537 -0.01(-0.18%)
May 06, 2009 7.192 7.240 7.039 7.124 691,538 +0.01(+0.12%)
May 05, 2009 7.142 7.168 7.090 7.116 1,051,120 -0.07(-0.94%)
May 04, 2009 7.282 7.282 7.112 7.183 532,845 -0.03(-0.41%)
May 01, 2009 7.208 7.238 7.096 7.212 768,047 -0.04(-0.52%)
Apr 30, 2009 7.279 7.352 7.160 7.250 703,299 +0.02(+0.29%)
Apr 29, 2009 7.170 7.229 7.142 7.229 1,277,485 +0.13(+1.90%)
Apr 28, 2009 7.012 7.161 6.972 7.095 271,747 +0.03(+0.36%)
Apr 27, 2009 6.975 7.138 6.975 7.069 333,512 +0.01(+0.18%)
Apr 24, 2009 7.109 7.118 6.983 7.057 466,728 +0.00(+0.06%)
Apr 23, 2009 7.109 7.159 6.963 7.052 488,859 -0.04(-0.59%)
Apr 22, 2009 7.111 7.201 7.064 7.095 389,713 -0.08(-1.17%)
Apr 21, 2009 7.117 7.224 7.108 7.179 400,055 +0.05(+0.71%)
Apr 20, 2009 7.183 7.272 7.123 7.128 426,635 -0.15(-2.02%)
Apr 17, 2009 7.304 7.360 7.188 7.275 446,630 -0.01(-0.12%)
Apr 16, 2009 7.314 7.324 7.182 7.284 429,193 +0.04(+0.52%)
Apr 15, 2009 7.189 7.281 7.184 7.246 360,087 +0.01(+0.12%)
Apr 14, 2009 7.341 7.341 7.188 7.238 502,351 -0.20(-2.66%)
Apr 13, 2009 7.430 7.516 7.334 7.435 715,503 -0.08(-1.12%)
Apr 10, 2009 7.543 7.557 7.456 7.519 422,464 +0.00(+0.00%)
Apr 09, 2009 7.543 7.557 7.456 7.519 422,464 +0.03(+0.34%)
Apr 08, 2009 7.426 7.539 7.352 7.494 629,399 +0.12(+1.60%)
Apr 07, 2009 7.419 7.520 7.357 7.376 798,667 -0.14(-1.85%)
Apr 06, 2009 7.548 7.631 7.444 7.515 762,937 -0.10(-1.33%)
Apr 03, 2009 7.597 7.640 7.481 7.616 685,777 +0.02(+0.28%)
Apr 02, 2009 7.562 7.630 7.406 7.595 1,219,120 +0.19(+2.56%)
Apr 01, 2009 7.349 7.512 7.288 7.406 961,053 -0.00(-0.06%)
Mar 31, 2009 7.457 7.554 7.372 7.410 779,387 +0.05(+0.69%)
Mar 30, 2009 7.343 7.525 7.192 7.359 855,415 -0.02(-0.28%)
Mar 27, 2009 7.371 7.572 7.371 7.381 706,873 -0.12(-1.63%)
Mar 26, 2009 7.486 7.528 7.363 7.502 809,569 +0.12(+1.65%)
Mar 25, 2009 7.418 7.506 7.199 7.381 481,264 +0.05(+0.69%)
Mar 24, 2009 7.498 7.621 7.330 7.330 433,768 -0.26(-3.49%)
Mar 23, 2009 7.486 7.595 7.397 7.595 880,052 +0.28(+3.85%)
Mar 20, 2009 7.509 7.549 7.313 7.313 775,987 -0.13(-1.70%)
Mar 19, 2009 7.515 7.527 7.324 7.439 479,854 +0.00(+0.00%)
Mar 18, 2009 7.191 7.442 7.135 7.439 662,868 +0.23(+3.21%)
Mar 17, 2009 6.958 7.213 6.910 7.208 685,056 +0.29(+4.26%)
Mar 16, 2009 6.940 7.089 6.864 6.914 501,512 +0.07(+0.98%)
Mar 13, 2009 6.783 6.872 6.716 6.846 346,248 +0.11(+1.62%)
Mar 12, 2009 6.617 6.822 6.614 6.737 670,553 +0.08(+1.14%)
Mar 11, 2009 6.730 6.756 6.605 6.661 345,318 +0.00(+0.00%)
Mar 10, 2009 6.680 6.756 6.572 6.661 458,049 +0.11(+1.73%)
Mar 09, 2009 6.590 6.614 6.489 6.548 573,426 -0.10(-1.46%)
Mar 06, 2009 6.588 6.791 6.441 6.645 430,551 +0.13(+1.94%)
Mar 05, 2009 6.672 6.712 6.502 6.518 494,795 -0.26(-3.79%)
Mar 04, 2009 6.754 6.884 6.638 6.775 694,677 +0.11(+1.64%)
Mar 03, 2009 7.001 7.020 6.628 6.666 1,181,625 -0.31(-4.46%)
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.