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 (%)
Feb 26, 2010 8.608 8.638 8.378 8.388 645,784 -0.19(-2.16%)
Feb 25, 2010 8.563 8.598 8.479 8.573 219,262 +0.12(+1.47%)
Feb 24, 2010 8.454 8.493 8.365 8.449 206,205 +0.03(+0.40%)
Feb 23, 2010 8.486 8.498 8.393 8.415 316,623 -0.05(-0.60%)
Feb 22, 2010 8.478 8.574 8.453 8.466 249,338 +0.04(+0.45%)
Feb 19, 2010 8.322 8.430 8.278 8.428 347,984 +0.12(+1.42%)
Feb 18, 2010 8.245 8.309 8.211 8.309 223,312 +0.08(+0.98%)
Feb 17, 2010 8.199 8.239 8.143 8.229 350,427 +0.08(+0.99%)
Feb 16, 2010 8.085 8.148 8.063 8.148 255,134 +0.11(+1.31%)
Feb 15, 2010 7.989 8.070 7.974 8.043 239,244 +0.00(+0.00%)
Feb 12, 2010 7.989 8.070 7.974 8.043 239,244 +0.00(+0.00%)
Feb 11, 2010 7.947 8.053 7.891 8.043 244,544 +0.06(+0.74%)
Feb 10, 2010 7.922 7.984 7.866 7.984 256,373 +0.02(+0.27%)
Feb 09, 2010 7.982 7.982 7.889 7.962 511,716 +0.07(+0.86%)
Feb 08, 2010 8.025 8.025 7.882 7.895 362,665 -0.11(-1.43%)
Feb 05, 2010 7.989 8.009 7.889 8.009 548,390 +0.06(+0.74%)
Feb 04, 2010 8.094 8.107 7.925 7.950 736,060 -0.16(-1.93%)
Feb 03, 2010 8.126 8.165 8.084 8.106 442,238 -0.03(-0.36%)
Feb 02, 2010 8.244 8.244 8.136 8.136 422,946 -0.08(-0.93%)
Feb 01, 2010 8.219 8.224 8.138 8.212 279,601 +0.01(+0.10%)
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%)
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.