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

Meggitt Plc (OP: MEGGF )

8.870 UNCHANGED
Last Price Updated: 2:42 PM EDT, Aug 26, 2022 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, 2020 3.600 3.800 3.414 3.535 21,800 -0.31(-8.18%)
May 28, 2020 3.950 3.950 3.600 3.850 48,251 -0.43(-10.05%)
May 27, 2020 3.748 4.280 3.654 4.280 76,874 +1.07(+33.34%)
May 26, 2020 3.210 3.210 3.210 10 +0.00(+0.00%)
May 22, 2020 3.450 3.450 3.210 3.210 152,300 -0.14(-4.19%)
May 21, 2020 3.350 3.350 3.350 3.350 800 -0.15(-4.29%)
May 20, 2020 3.500 3.500 3.500 3.500 200 +0.13(+3.91%)
May 19, 2020 3.650 3.650 3.368 3.368 3,582 -0.23(-6.44%)
May 18, 2020 3.550 3.600 3.450 3.600 2,125 +0.50(+16.13%)
May 15, 2020 3.100 3.100 3.100 4 +0.00(+0.00%)
May 13, 2020 3.100 3.100 3.100 0 +0.00(+0.00%)
May 12, 2020 3.100 3.100 3.100 3.100 1,004 +0.00(+0.00%)
May 11, 2020 3.100 3.201 3.100 3.100 3,532 -0.45(-12.68%)
May 05, 2020 3.550 3.550 3.550 0 +0.44(+14.15%)
May 04, 2020 3.110 3.110 3.110 3.110 2,750 -0.49(-13.61%)
May 01, 2020 3.600 3.600 3.600 3.600 200 +0.20(+5.79%)
Apr 28, 2020 3.403 3.403 3.403 0 +0.07(+2.19%)
Apr 27, 2020 3.125 3.330 3.125 3.330 8,834 +0.13(+4.06%)
Apr 24, 2020 3.200 3.200 3.200 10 +0.00(+0.00%)
Apr 23, 2020 3.050 3.200 3.050 3.200 253 +0.18(+5.89%)
Apr 21, 2020 3.022 3.022 3.022 0 -0.20(-6.15%)
Apr 17, 2020 3.220 3.220 3.220 0 +0.11(+3.42%)
Apr 16, 2020 3.114 3.114 3.114 3.114 14,148 -0.29(-8.42%)
Apr 15, 2020 3.400 3.400 3.400 2 +0.00(+0.00%)
Apr 14, 2020 3.327 3.400 3.327 3.400 2,412 -0.01(-0.29%)
Apr 13, 2020 3.600 3.600 3.410 3.410 240 +0.00(+0.00%)
Apr 09, 2020 3.410 3.410 3.410 3.410 4,200 -0.24(-6.58%)
Apr 08, 2020 3.650 3.650 3.650 3.650 633 -0.05(-1.35%)
Apr 07, 2020 3.700 3.700 3.700 3.700 157 +0.34(+10.12%)
Apr 06, 2020 3.360 3.360 3.360 3.360 980 +0.69(+25.98%)
Apr 03, 2020 3.070 3.100 2.667 2.667 2,700 -0.40(-13.00%)
Apr 01, 2020 3.065 3.065 3.065 0 +0.00(+0.01%)
Mar 30, 2020 3.065 3.065 3.065 0 -0.81(-20.94%)
Mar 27, 2020 3.350 4.410 3.350 3.877 3,700 -0.57(-12.88%)
Mar 26, 2020 4.150 4.450 4.095 4.450 112,581 +0.95(+27.14%)
Mar 25, 2020 3.500 3.500 3.500 3.500 4,000 +0.19(+5.71%)
Mar 24, 2020 3.311 3.311 3.311 3.311 5,282 +0.48(+17.00%)
Mar 23, 2020 3.095 3.095 2.830 2.830 12,091 -0.17(-5.67%)
Mar 20, 2020 3.000 3.000 3.000 3.000 900 +0.14(+4.90%)
Mar 19, 2020 2.560 2.860 2.560 2.860 810 -0.01(-0.35%)
Mar 18, 2020 3.325 3.325 2.870 2.870 10,390 -0.92(-24.37%)
Mar 17, 2020 4.380 4.380 3.795 3.795 4,855 -0.54(-12.40%)
Mar 16, 2020 4.332 4.332 4.332 4.332 47,016 -0.54(-11.15%)
Mar 12, 2020 4.876 4.876 4.876 0 -1.12(-18.73%)
Mar 11, 2020 6.020 6.020 5.960 6.000 618 -0.92(-13.33%)
Mar 05, 2020 6.923 6.923 6.923 0 -0.13(-1.81%)
Mar 03, 2020 7.050 7.050 7.050 0 +0.00(+0.00%)
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.