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 (%)
Jul 31, 2009 8.684 8.767 8.516 8.578 496,755 -0.14(-1.64%)
Jul 30, 2009 8.688 8.803 8.578 8.721 342,384 +0.12(+1.37%)
Jul 29, 2009 8.575 8.663 8.515 8.604 272,170 -0.03(-0.39%)
Jul 28, 2009 8.632 8.702 8.513 8.637 306,949 -0.06(-0.73%)
Jul 27, 2009 8.681 8.774 8.590 8.700 300,646 -0.05(-0.62%)
Jul 24, 2009 8.669 8.789 8.600 8.755 235,777 +0.04(+0.48%)
Jul 23, 2009 8.242 8.837 8.242 8.713 1,021,865 +0.47(+5.72%)
Jul 22, 2009 8.309 8.404 8.230 8.242 442,236 -0.11(-1.36%)
Jul 21, 2009 8.396 8.432 8.229 8.355 436,448 +0.03(+0.35%)
Jul 20, 2009 8.491 8.491 8.264 8.326 494,183 -0.11(-1.30%)
Jul 17, 2009 8.481 8.481 8.306 8.435 363,246 -0.02(-0.25%)
Jul 16, 2009 8.315 8.480 8.241 8.456 390,020 +0.08(+1.00%)
Jul 15, 2009 8.310 8.387 8.207 8.372 426,532 +0.14(+1.69%)
Jul 14, 2009 8.205 8.274 8.133 8.233 196,485 +0.02(+0.26%)
Jul 13, 2009 8.107 8.212 8.047 8.212 622,028 +0.13(+1.67%)
Jul 10, 2009 7.996 8.121 7.987 8.078 292,312 +0.05(+0.68%)
Jul 09, 2009 8.135 8.226 7.999 8.023 431,423 -0.04(-0.47%)
Jul 08, 2009 8.142 8.231 8.015 8.061 472,418 -0.02(-0.26%)
Jul 07, 2009 8.178 8.252 8.065 8.082 802,321 -0.07(-0.83%)
Jul 06, 2009 8.022 8.168 7.999 8.149 284,292 +0.13(+1.68%)
Jul 02, 2009 8.108 8.127 7.991 8.015 459,922 -0.19(-2.31%)
Jul 01, 2009 8.094 8.264 8.094 8.204 511,328 +0.18(+2.25%)
Jun 30, 2009 7.992 8.080 7.925 8.023 539,442 +0.07(+0.85%)
Jun 29, 2009 7.968 7.999 7.824 7.956 314,897 -0.03(-0.32%)
Jun 26, 2009 7.837 7.986 7.782 7.981 2,123,000 +0.08(+0.96%)
Jun 25, 2009 7.759 7.910 7.683 7.905 534,046 +0.08(+1.02%)
Jun 24, 2009 7.916 7.916 7.768 7.825 357,501 -0.03(-0.32%)
Jun 23, 2009 7.984 8.011 7.848 7.851 459,868 -0.09(-1.17%)
Jun 22, 2009 7.977 8.094 7.931 7.943 451,130 -0.11(-1.31%)
Jun 19, 2009 8.132 8.132 7.943 8.048 713,282 +0.03(+0.31%)
Jun 18, 2009 7.913 8.028 7.882 8.023 230,413 +0.09(+1.17%)
Jun 17, 2009 7.808 7.969 7.773 7.930 381,339 +0.10(+1.29%)
Jun 16, 2009 7.894 7.894 7.763 7.829 578,977 +0.00(+0.00%)
Jun 15, 2009 7.858 7.858 7.669 7.829 470,015 -0.02(-0.21%)
Jun 12, 2009 7.648 7.868 7.633 7.846 368,397 +0.16(+2.02%)
Jun 11, 2009 7.585 7.772 7.585 7.691 644,399 +0.11(+1.39%)
Jun 10, 2009 7.617 7.617 7.464 7.585 480,057 +0.06(+0.78%)
Jun 09, 2009 7.677 7.692 7.517 7.527 353,727 -0.11(-1.49%)
Jun 08, 2009 7.662 7.721 7.568 7.640 312,285 -0.06(-0.77%)
Jun 05, 2009 7.733 7.749 7.646 7.699 203,197 +0.02(+0.22%)
Jun 04, 2009 7.668 7.711 7.608 7.682 380,895 +0.04(+0.50%)
Jun 03, 2009 7.532 7.644 7.510 7.644 808,996 +0.05(+0.61%)
Jun 02, 2009 7.560 7.656 7.529 7.598 506,614 -0.01(-0.11%)
Jun 01, 2009 7.463 7.611 7.449 7.607 621,659 +0.19(+2.49%)
May 29, 2009 7.386 7.452 7.261 7.421 634,699 +0.06(+0.86%)
May 28, 2009 7.406 7.413 7.260 7.358 457,892 +0.08(+1.10%)
May 27, 2009 7.314 7.375 7.252 7.278 636,874 -0.06(-0.80%)
May 26, 2009 6.973 7.344 6.973 7.337 625,263 +0.00(+0.00%)
May 25, 2009 134,442 +0.00(+0.00%)
May 22, 2009 7.070 7.100 6.982 6.996 359,186 -0.05(-0.66%)
May 21, 2009 7.055 7.187 6.953 7.043 685,470 -0.04(-0.53%)
May 20, 2009 7.234 7.234 7.064 7.081 628,343 -0.10(-1.35%)
May 19, 2009 7.267 7.267 7.166 7.177 432,300 -0.08(-1.10%)
May 18, 2009 7.262 7.279 7.146 7.257 486,209 -5.71(-44.04%)
May 17, 2009 13.06 13.06 12.70 12.97 57,359 +5.78(+80.47%)
May 15, 2009 7.337 7.337 7.134 7.186 634,162 -0.16(-2.23%)
May 14, 2009 7.343 7.400 7.288 7.350 635,346 +0.02(+0.29%)
May 13, 2009 7.274 7.355 7.211 7.329 741,917 +0.06(+0.81%)
May 12, 2009 7.327 7.327 7.220 7.270 408,170 -0.03(-0.40%)
May 11, 2009 7.160 7.323 7.160 7.299 478,201 +0.02(+0.29%)
May 08, 2009 7.210 7.356 7.094 7.278 1,002,593 +0.16(+2.31%)
May 07, 2009 7.188 7.188 7.058 7.114 515,326 -0.01(-0.18%)
May 06, 2009 7.195 7.243 7.042 7.127 691,255 +0.01(+0.12%)
May 05, 2009 7.144 7.170 7.092 7.118 1,050,689 -0.07(-0.94%)
May 04, 2009 7.285 7.285 7.115 7.186 532,627 -0.03(-0.41%)
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.