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 (%)
Sep 30, 2009 8.877 8.981 8.756 8.814 380,778 -0.06(-0.71%)
Sep 29, 2009 8.904 8.921 8.735 8.877 175,069 -0.04(-0.42%)
Sep 28, 2009 8.886 9.060 8.857 8.915 250,417 +0.04(+0.43%)
Sep 25, 2009 8.831 8.974 8.831 8.877 327,878 -0.01(-0.09%)
Sep 24, 2009 8.890 8.927 8.823 8.885 284,371 +0.06(+0.67%)
Sep 23, 2009 8.851 8.967 8.815 8.827 262,874 +0.02(+0.19%)
Sep 22, 2009 8.957 9.003 8.749 8.810 480,623 -0.13(-1.46%)
Sep 21, 2009 8.988 9.090 8.928 8.940 276,948 -0.09(-1.02%)
Sep 18, 2009 9.149 9.224 9.021 9.033 820,426 -0.08(-0.83%)
Sep 17, 2009 9.077 9.237 9.055 9.108 492,541 +0.04(+0.46%)
Sep 16, 2009 8.972 9.083 8.926 9.066 286,375 +0.10(+1.08%)
Sep 15, 2009 8.962 8.987 8.718 8.970 523,509 +0.05(+0.57%)
Sep 14, 2009 8.709 8.943 8.709 8.919 393,243 +0.17(+1.97%)
Sep 11, 2009 8.834 8.834 8.645 8.747 295,171 -0.05(-0.57%)
Sep 10, 2009 8.775 8.879 8.643 8.797 691,602 +0.04(+0.43%)
Sep 09, 2009 8.602 8.827 8.602 8.759 609,596 +0.13(+1.46%)
Sep 08, 2009 8.616 8.662 8.459 8.633 760,913 +0.00(+0.00%)
Sep 07, 2009 115,170 +0.00(+0.00%)
Sep 04, 2009 8.545 8.637 8.439 8.637 301,323 +0.10(+1.18%)
Sep 03, 2009 8.553 8.597 8.454 8.536 199,546 +0.00(+0.00%)
Sep 02, 2009 8.546 8.604 8.493 8.536 222,317 -0.01(-0.10%)
Sep 01, 2009 8.496 8.661 8.463 8.545 379,996 -0.02(-0.20%)
Aug 31, 2009 8.646 8.699 8.562 8.562 527,215 -0.13(-1.55%)
Aug 28, 2009 8.918 8.930 8.641 8.696 490,561 -0.10(-1.15%)
Aug 27, 2009 8.821 8.886 8.711 8.797 176,851 -0.00(-0.05%)
Aug 26, 2009 8.768 8.823 8.703 8.801 235,399 +0.00(+0.05%)
Aug 25, 2009 8.788 8.850 8.697 8.797 397,604 -0.03(-0.33%)
Aug 24, 2009 8.769 8.829 8.664 8.827 204,067 +0.05(+0.58%)
Aug 21, 2009 8.786 8.802 8.563 8.776 681,032 +0.10(+1.11%)
Aug 20, 2009 8.643 8.708 8.610 8.679 188,938 +0.00(+0.00%)
Aug 19, 2009 8.498 8.703 8.469 8.679 198,971 +0.09(+1.08%)
Aug 18, 2009 8.659 8.668 8.549 8.587 243,324 -0.01(-0.10%)
Aug 17, 2009 8.485 8.624 8.485 8.595 218,209 -0.01(-0.10%)
Aug 14, 2009 8.728 8.728 8.491 8.604 259,701 -0.13(-1.54%)
Aug 13, 2009 8.767 8.796 8.664 8.738 233,334 -0.00(-0.05%)
Aug 12, 2009 8.582 8.833 8.520 8.742 525,665 +0.14(+1.66%)
Aug 11, 2009 8.473 8.640 8.415 8.599 300,662 +0.05(+0.64%)
Aug 10, 2009 8.439 8.573 8.394 8.545 266,782 +0.02(+0.25%)
Aug 07, 2009 8.567 8.615 8.373 8.524 351,965 +0.05(+0.60%)
Aug 06, 2009 8.531 8.617 8.461 8.473 363,263 -0.04(-0.49%)
Aug 05, 2009 8.644 8.644 8.439 8.515 408,572 -0.11(-1.22%)
Aug 04, 2009 8.585 8.723 8.544 8.620 411,500 -0.03(-0.34%)
Aug 03, 2009 8.628 8.657 8.583 8.650 376,236 +0.07(+0.83%)
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%)
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.