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

Meg Energy Corp (OP: MEGEF )

20.15 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:55 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 (%)
Jun 28, 2019 3.906 3.906 3.810 3.810 2,800 -0.09(-2.31%)
Jun 27, 2019 4.010 4.010 3.900 3.900 3,200 -0.12(-2.98%)
Jun 26, 2019 4.113 4.176 4.020 4.020 1,300 -0.02(-0.40%)
Jun 25, 2019 4.060 4.063 4.036 4.036 5,642 -0.02(-0.59%)
Jun 24, 2019 3.970 4.086 3.970 4.060 9,400 -0.02(-0.59%)
Jun 21, 2019 4.072 4.084 4.000 4.084 4,300 -0.06(-1.35%)
Jun 20, 2019 3.980 4.140 3.980 4.140 6,968 +0.35(+9.15%)
Jun 19, 2019 3.760 3.810 3.760 3.793 1,011 -0.02(-0.55%)
Jun 18, 2019 3.700 3.814 3.700 3.814 2,501 +0.21(+5.74%)
Jun 17, 2019 3.643 3.643 3.607 3.607 5,000 -0.13(-3.38%)
Jun 14, 2019 3.733 3.733 3.733 3.733 1,000 -0.09(-2.38%)
Jun 13, 2019 3.530 3.850 3.530 3.824 26,451 +0.42(+12.32%)
Jun 12, 2019 3.382 3.440 3.382 3.405 2,300 -0.01(-0.18%)
Jun 11, 2019 3.260 3.416 3.250 3.410 9,650 +0.19(+6.01%)
Jun 10, 2019 3.075 3.217 3.075 3.217 26,730 +0.02(+0.53%)
Jun 07, 2019 3.091 3.200 3.091 3.200 3,400 +0.11(+3.66%)
Jun 06, 2019 3.170 3.170 3.087 3.087 2,500 -0.06(-2.00%)
Jun 05, 2019 3.226 3.226 3.145 3.150 89,001 -0.19(-5.69%)
Jun 04, 2019 3.318 3.340 3.280 3.340 17,170 +0.11(+3.41%)
Jun 03, 2019 3.250 3.273 3.230 3.230 1,974 +0.05(+1.54%)
May 31, 2019 3.157 3.190 3.157 3.181 2,700 -0.03(-1.04%)
May 30, 2019 3.270 3.270 3.215 3.215 636 -0.04(-1.09%)
May 29, 2019 3.098 3.250 3.098 3.250 21,750 -0.05(-1.52%)
May 28, 2019 3.480 3.480 3.300 3.300 2,800 -0.17(-4.90%)
May 24, 2019 3.360 3.520 3.270 3.470 12,000 +0.17(+5.06%)
May 23, 2019 3.500 3.500 3.259 3.303 40,350 -0.34(-9.36%)
May 22, 2019 3.830 3.870 3.620 3.644 158,170 -0.21(-5.35%)
May 21, 2019 3.870 3.870 3.827 3.850 3,400 -0.02(-0.52%)
May 17, 2019 3.870 3.870 3.870 0 -0.11(-2.76%)
May 16, 2019 4.000 4.019 3.980 3.980 25,500 -0.05(-1.17%)
May 15, 2019 4.027 4.027 4.027 4.027 100 -0.03(-0.85%)
May 14, 2019 4.045 4.120 4.045 4.062 9,460 +0.09(+2.30%)
May 13, 2019 4.000 4.000 3.920 3.970 17,800 -0.20(-4.79%)
May 10, 2019 4.180 4.180 4.119 4.170 15,000 -0.03(-0.71%)
May 09, 2019 4.123 4.200 4.120 4.200 9,100 -0.10(-2.33%)
May 08, 2019 4.306 4.306 4.271 4.300 56,040 +0.12(+2.96%)
May 07, 2019 4.230 4.270 4.176 4.176 22,276 -0.16(-3.77%)
May 06, 2019 4.050 4.340 4.050 4.340 79,900 +0.15(+3.65%)
May 03, 2019 4.090 4.200 4.090 4.187 25,100 +0.03(+0.65%)
May 02, 2019 4.069 4.200 4.060 4.160 13,800 +0.01(+0.29%)
May 01, 2019 4.360 4.360 4.148 4.148 28,517 -0.36(-8.03%)
Apr 30, 2019 4.620 4.620 4.480 4.510 14,700 -0.11(-2.44%)
Apr 29, 2019 4.620 4.626 4.620 4.623 3,000 +0.22(+4.91%)
Apr 26, 2019 4.501 4.501 4.293 4.407 81,300 -0.18(-3.99%)
Apr 25, 2019 4.590 4.600 4.530 4.590 25,250 -0.05(-1.11%)
Apr 24, 2019 4.900 4.900 4.641 4.641 39,350 -0.22(-4.46%)
Apr 23, 2019 5.040 5.040 4.858 4.858 79,500 -0.13(-2.65%)
Apr 22, 2019 4.980 5.020 4.971 4.990 11,150 +0.18(+3.74%)
Apr 18, 2019 4.845 4.845 4.760 4.810 110,200 -0.02(-0.32%)
Apr 17, 2019 4.788 4.825 4.750 4.825 10,700 +0.18(+3.89%)
Apr 16, 2019 4.578 4.645 4.578 4.645 6,500 +0.06(+1.42%)
Apr 15, 2019 4.640 4.705 4.580 4.580 81,507 -0.12(-2.52%)
Apr 12, 2019 4.745 4.790 4.615 4.698 231,500 +0.14(+2.99%)
Apr 11, 2019 4.598 4.728 4.540 4.562 121,540 -0.09(-1.89%)
Apr 10, 2019 4.600 4.700 4.600 4.650 78,345 +0.21(+4.78%)
Apr 09, 2019 4.530 4.530 4.320 4.438 24,175 +0.07(+1.63%)
Apr 08, 2019 4.260 4.460 4.260 4.367 100,925 +0.26(+6.46%)
Apr 05, 2019 3.960 4.124 3.960 4.102 24,900 +0.13(+3.38%)
Apr 03, 2019 3.968 3.968 3.968 0 +0.01(+0.20%)
Apr 02, 2019 3.922 3.960 3.922 3.960 5,450 -0.06(-1.44%)
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.