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

MGE Energy (NQ: MGEE )

81.26 +0.86 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 29, 2010 8.255 8.255 8.154 8.203 936,467 -0.00(-0.05%)
Jan 28, 2010 8.321 8.321 8.136 8.208 381,350 -0.10(-1.22%)
Jan 27, 2010 8.226 8.314 8.204 8.309 149,145 +0.03(+0.31%)
Jan 26, 2010 8.311 8.352 8.276 8.284 270,936 -0.06(-0.71%)
Jan 25, 2010 8.358 8.377 8.156 8.343 311,352 +0.08(+1.02%)
Jan 22, 2010 8.371 8.396 8.226 8.258 327,700 -0.10(-1.16%)
Jan 21, 2010 8.572 8.630 8.284 8.356 466,599 -0.18(-2.08%)
Jan 20, 2010 8.597 8.597 8.379 8.533 316,193 -0.12(-1.42%)
Jan 19, 2010 8.602 8.656 8.555 8.656 377,831 +0.04(+0.49%)
Jan 18, 2010 8.753 8.753 8.508 8.614 378,564 +0.00(+0.00%)
Jan 15, 2010 8.753 8.753 8.508 8.614 378,564 -0.09(-1.07%)
Jan 14, 2010 8.719 8.763 8.694 8.707 119,806 -0.01(-0.15%)
Jan 13, 2010 8.700 8.739 8.638 8.719 212,361 +0.05(+0.59%)
Jan 12, 2010 8.597 8.713 8.597 8.669 235,506 +0.03(+0.34%)
Jan 11, 2010 8.705 8.708 8.592 8.639 139,390 -0.00(-0.05%)
Jan 08, 2010 8.614 8.646 8.572 8.643 208,634 +0.05(+0.64%)
Jan 07, 2010 8.608 8.610 8.527 8.588 255,118 -0.00(-0.05%)
Jan 06, 2010 8.612 8.659 8.570 8.592 345,926 -0.00(-0.05%)
Jan 05, 2010 8.874 8.881 8.589 8.597 1,108,764 -0.26(-2.96%)
Jan 04, 2010 8.871 8.881 8.783 8.859 218,422 +0.09(+1.01%)
Jan 01, 2010 8.883 8.920 8.753 8.770 265,298 +0.00(+0.00%)
Dec 31, 2009 8.883 8.920 8.753 8.770 265,298 -0.14(-1.52%)
Dec 30, 2009 8.871 8.920 8.810 8.905 229,835 +0.00(+0.00%)
Dec 29, 2009 8.859 8.923 8.837 8.905 224,537 +0.03(+0.38%)
Dec 28, 2009 8.896 8.896 8.803 8.871 172,413 -0.02(-0.24%)
Dec 25, 2009 8.883 8.905 8.861 8.893 42,790 +0.00(+0.00%)
Dec 24, 2009 8.883 8.905 8.861 8.893 42,790 +0.02(+0.24%)
Dec 23, 2009 8.859 8.906 8.766 8.871 207,818 +0.06(+0.72%)
Dec 22, 2009 8.833 8.869 8.808 8.808 250,184 -0.03(-0.34%)
Dec 21, 2009 8.835 8.919 8.811 8.838 204,951 +0.00(+0.05%)
Dec 18, 2009 8.841 8.841 8.713 8.833 1,248,301 +0.05(+0.63%)
Dec 17, 2009 8.707 8.801 8.651 8.778 529,308 +0.04(+0.48%)
Dec 16, 2009 8.822 8.834 8.724 8.736 360,638 -0.04(-0.48%)
Dec 15, 2009 8.832 8.835 8.761 8.778 437,627 -0.04(-0.48%)
Dec 14, 2009 8.833 8.833 8.745 8.821 242,092 +0.03(+0.39%)
Dec 11, 2009 8.713 8.787 8.605 8.787 320,234 +0.12(+1.37%)
Dec 10, 2009 8.708 8.732 8.602 8.669 219,678 +0.02(+0.20%)
Dec 09, 2009 8.681 8.681 8.593 8.652 209,014 -0.03(-0.34%)
Dec 08, 2009 8.659 8.757 8.612 8.681 255,458 -0.05(-0.58%)
Dec 07, 2009 8.749 8.774 8.653 8.732 285,634 +0.01(+0.10%)
Dec 04, 2009 8.706 8.726 8.593 8.723 310,122 +0.15(+1.78%)
Dec 03, 2009 8.630 8.706 8.566 8.571 190,720 -0.05(-0.64%)
Dec 02, 2009 8.567 8.675 8.543 8.626 321,090 +0.08(+0.99%)
Dec 01, 2009 8.524 8.561 8.434 8.542 231,885 +0.11(+1.35%)
Nov 30, 2009 8.420 8.432 8.199 8.428 552,536 +0.02(+0.25%)
Nov 27, 2009 8.379 8.507 8.379 8.406 242,082 -0.13(-1.54%)
Nov 26, 2009 8.564 8.610 8.535 8.537 190,266 +0.00(+0.00%)
Nov 25, 2009 8.564 8.610 8.535 8.537 190,266 -0.02(-0.20%)
Nov 24, 2009 8.550 8.596 8.501 8.554 277,499 -0.01(-0.15%)
Nov 23, 2009 8.577 8.657 8.509 8.567 365,687 +0.09(+1.10%)
Nov 20, 2009 8.445 8.544 8.323 8.474 412,670 -0.02(-0.25%)
Nov 19, 2009 8.595 8.631 8.468 8.495 441,822 -0.15(-1.71%)
Nov 18, 2009 8.704 8.743 8.621 8.643 165,120 -0.03(-0.39%)
Nov 17, 2009 8.701 8.716 8.626 8.677 232,242 -0.03(-0.39%)
Nov 16, 2009 8.648 8.740 8.531 8.711 365,356 +0.14(+1.58%)
Nov 13, 2009 8.624 8.624 8.500 8.576 191,053 +0.00(+0.05%)
Nov 12, 2009 8.763 8.768 8.571 8.571 298,910 -0.22(-2.45%)
Nov 11, 2009 8.886 8.886 8.678 8.787 184,103 -0.04(-0.43%)
Nov 10, 2009 8.815 8.864 8.750 8.825 344,664 +0.00(+0.00%)
Nov 09, 2009 8.823 8.849 8.776 8.825 349,606 +0.09(+1.07%)
Nov 06, 2009 8.647 8.812 8.601 8.732 189,849 +0.03(+0.34%)
Nov 05, 2009 8.518 8.736 8.467 8.702 425,845 +0.24(+2.80%)
Nov 04, 2009 8.640 8.640 8.441 8.466 341,057 -0.14(-1.62%)
Nov 03, 2009 8.501 8.605 8.394 8.605 373,853 +0.07(+0.79%)
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.