Skip to main content

Meg Energy Corp (OP: MEGEF )

22.00 -0.32 (-1.41%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.610 5.660 5.454 5.520 152,800 -0.23(-4.00%)
Apr 29, 2021 5.799 5.850 5.620 5.750 137,017 +0.14(+2.50%)
Apr 28, 2021 5.250 5.619 5.234 5.610 373,424 +0.40(+7.68%)
Apr 27, 2021 5.238 5.246 5.130 5.210 28,131 -0.04(-0.76%)
Apr 26, 2021 5.160 5.260 5.160 5.250 21,454 +0.07(+1.35%)
Apr 23, 2021 5.050 5.200 5.050 5.180 30,300 +0.09(+1.85%)
Apr 22, 2021 5.062 5.100 5.000 5.086 24,786 +0.06(+1.27%)
Apr 21, 2021 4.896 5.170 4.890 5.022 19,799 +0.04(+0.89%)
Apr 20, 2021 5.200 5.200 4.880 4.978 65,391 -0.29(-5.55%)
Apr 19, 2021 5.354 5.354 5.250 5.270 1,091 -0.04(-0.75%)
Apr 16, 2021 5.430 5.430 5.310 5.310 900 -0.08(-1.45%)
Apr 15, 2021 5.499 5.499 5.314 5.388 36,252 -0.04(-0.68%)
Apr 14, 2021 5.060 5.520 5.060 5.425 99,453 +0.46(+9.24%)
Apr 13, 2021 5.010 5.070 4.898 4.966 58,061 -0.08(-1.56%)
Apr 12, 2021 5.030 5.250 5.030 5.045 45,327 -0.14(-2.71%)
Apr 09, 2021 5.290 5.300 5.185 5.185 5,300 -0.12(-2.17%)
Apr 08, 2021 5.217 5.300 5.217 5.300 60,355 -0.07(-1.30%)
Apr 07, 2021 5.150 5.430 5.150 5.370 40,900 -0.05(-0.92%)
Apr 06, 2021 5.370 5.469 5.330 5.420 14,016 +0.19(+3.63%)
Apr 05, 2021 5.287 5.330 5.140 5.230 24,703 -0.07(-1.32%)
Apr 01, 2021 5.280 5.390 5.110 5.300 68,900 +0.08(+1.61%)
Mar 31, 2021 5.124 5.270 5.090 5.216 67,296 +0.09(+1.68%)
Mar 30, 2021 5.138 5.202 4.930 5.130 88,258 -0.09(-1.80%)
Mar 29, 2021 5.391 5.391 5.190 5.224 99,628 -0.18(-3.26%)
Mar 26, 2021 5.199 5.450 5.190 5.400 43,100 +0.37(+7.36%)
Mar 25, 2021 4.986 5.100 4.783 5.030 79,384 -0.16(-3.08%)
Mar 24, 2021 5.140 5.390 5.050 5.190 49,996 +0.27(+5.57%)
Mar 23, 2021 5.215 5.215 4.860 4.916 183,250 -0.47(-8.69%)
Mar 22, 2021 5.710 5.710 5.210 5.384 111,490 -0.05(-0.85%)
Mar 19, 2021 5.370 5.620 5.295 5.430 113,400 +0.05(+0.93%)
Mar 18, 2021 5.720 5.760 5.330 5.380 160,672 -0.48(-8.19%)
Mar 17, 2021 5.680 5.910 5.606 5.860 22,581 +0.24(+4.18%)
Mar 16, 2021 5.490 5.820 5.490 5.625 201,854 -0.29(-4.82%)
Mar 15, 2021 6.010 6.034 5.820 5.910 150,773 -0.15(-2.48%)
Mar 12, 2021 6.020 6.100 5.984 6.060 44,400 -0.08(-1.25%)
Mar 11, 2021 6.126 6.150 6.000 6.137 75,757 +0.05(+0.77%)
Mar 10, 2021 5.960 6.100 5.854 6.090 40,159 +0.21(+3.63%)
Mar 09, 2021 5.880 5.970 5.720 5.877 109,461 -0.07(-1.23%)
Mar 08, 2021 6.246 6.440 5.900 5.950 81,213 -0.25(-3.97%)
Mar 05, 2021 6.265 6.360 6.000 6.196 132,200 +0.30(+5.02%)
Mar 04, 2021 5.479 5.920 5.230 5.900 108,674 +0.49(+9.14%)
Mar 03, 2021 4.960 5.410 4.960 5.406 43,637 +0.23(+4.36%)
Mar 02, 2021 5.068 5.220 5.060 5.180 49,794 +0.12(+2.36%)
Mar 01, 2021 5.258 5.370 5.050 5.061 55,890 -0.09(-1.74%)
Feb 26, 2021 5.191 5.240 4.951 5.150 157,600 -0.19(-3.56%)
Feb 25, 2021 5.490 5.630 5.330 5.340 43,275 -0.26(-4.64%)
Feb 24, 2021 5.300 5.754 5.230 5.600 62,226 +0.31(+5.92%)
Feb 23, 2021 5.050 5.308 4.950 5.287 60,913 -0.00(-0.05%)
Feb 22, 2021 4.730 5.350 4.730 5.290 232,730 +0.62(+13.16%)
Feb 19, 2021 4.550 4.680 4.310 4.675 84,200 +0.12(+2.75%)
Feb 18, 2021 4.660 4.700 4.550 4.550 99,953 -0.13(-2.78%)
Feb 17, 2021 4.590 4.680 4.490 4.680 36,379 +0.04(+0.86%)
Feb 16, 2021 4.460 4.710 4.460 4.640 125,589 +0.20(+4.50%)
Feb 12, 2021 4.175 4.440 4.175 4.440 112,400 +0.13(+3.02%)
Feb 11, 2021 4.466 4.466 4.250 4.310 58,814 -0.12(-2.82%)
Feb 10, 2021 4.550 4.590 4.432 4.435 184,639 -0.10(-2.10%)
Feb 09, 2021 4.450 4.640 4.443 4.530 100,366 -0.02(-0.44%)
Feb 08, 2021 4.670 4.670 4.420 4.550 150,139 +0.19(+4.36%)
Feb 05, 2021 4.250 4.440 4.250 4.360 102,400 +0.11(+2.59%)
Feb 04, 2021 4.180 4.360 4.000 4.250 123,767 +0.19(+4.67%)
Feb 03, 2021 3.647 4.060 3.647 4.060 193,304 +0.48(+13.40%)
Feb 02, 2021 3.690 3.750 3.500 3.580 117,578 +0.03(+0.89%)
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.