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

Meg Energy Corp (OP: MEGEF )

22.03 -0.29 (-1.30%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 21, 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 (%)
Apr 30, 2020 2.400 2.400 2.160 2.250 122,200 -0.05(-2.13%)
Apr 29, 2020 1.990 2.306 1.950 2.299 132,287 +0.35(+17.82%)
Apr 28, 2020 1.885 1.992 1.872 1.951 95,421 +0.03(+1.61%)
Apr 27, 2020 1.930 1.930 1.802 1.920 69,129 -0.03(-1.30%)
Apr 24, 2020 1.890 2.055 1.890 1.945 57,500 -0.11(-5.28%)
Apr 23, 2020 1.955 2.070 1.900 2.054 122,625 +0.18(+9.82%)
Apr 22, 2020 1.695 2.033 1.695 1.870 147,197 +0.13(+7.76%)
Apr 21, 2020 1.700 1.793 1.610 1.735 142,689 -0.05(-3.05%)
Apr 20, 2020 1.450 1.914 1.450 1.790 176,342 -0.16(-8.39%)
Apr 17, 2020 1.640 1.968 1.600 1.954 188,500 +0.33(+20.30%)
Apr 16, 2020 1.575 1.700 1.564 1.624 44,538 -0.07(-4.28%)
Apr 15, 2020 1.810 1.820 1.580 1.697 78,832 -0.17(-9.26%)
Apr 14, 2020 1.840 1.900 1.761 1.870 214,932 -0.03(-1.83%)
Apr 13, 2020 1.870 2.080 1.850 1.905 239,626 -0.08(-3.80%)
Apr 09, 2020 2.170 2.466 1.870 1.980 749,300 -0.19(-8.60%)
Apr 08, 2020 2.050 2.175 1.865 2.166 634,090 +0.12(+5.68%)
Apr 07, 2020 2.010 2.420 1.871 2.050 708,499 +0.12(+5.98%)
Apr 06, 2020 1.595 1.970 1.511 1.934 790,457 +0.33(+20.89%)
Apr 03, 2020 1.773 1.840 1.420 1.600 1,041,900 +0.12(+8.08%)
Apr 02, 2020 1.100 2.550 1.100 1.480 2,322,745 +0.38(+34.88%)
Apr 01, 2020 1.180 1.240 0.9550 1.098 126,474 -0.09(-7.57%)
Mar 31, 2020 1.110 1.320 1.095 1.188 432,700 +0.12(+11.25%)
Mar 30, 2020 0.9000 1.120 0.8238 1.067 429,969 +0.19(+21.30%)
Mar 27, 2020 0.9800 0.9800 0.8619 0.8800 41,800 -0.09(-9.04%)
Mar 26, 2020 1.061 1.150 0.9569 0.9675 120,999 -0.06(-6.07%)
Mar 25, 2020 1.070 1.180 0.9805 1.030 85,946 +0.01(+0.90%)
Mar 24, 2020 1.000 1.041 0.9880 1.021 192,166 +0.07(+7.45%)
Mar 23, 2020 1.022 1.034 0.9392 0.9500 63,045 -0.17(-15.18%)
Mar 20, 2020 1.099 1.204 1.030 1.120 64,400 +0.03(+2.75%)
Mar 19, 2020 1.000 1.090 0.9559 1.090 71,496 +0.13(+13.60%)
Mar 18, 2020 0.9180 1.020 0.8627 0.9595 152,254 -0.16(-14.54%)
Mar 17, 2020 1.480 1.480 1.123 1.123 20,648 -0.23(-16.83%)
Mar 16, 2020 1.770 1.770 1.350 1.350 66,511 -0.50(-27.03%)
Mar 13, 2020 1.635 1.850 1.564 1.850 49,800 +0.21(+12.80%)
Mar 12, 2020 1.630 1.896 1.620 1.640 36,010 -0.33(-16.79%)
Mar 11, 2020 2.150 2.150 1.924 1.971 50,072 -0.12(-5.78%)
Mar 10, 2020 2.450 2.450 1.879 2.092 79,165 +0.30(+16.83%)
Mar 09, 2020 2.850 2.850 1.791 1.791 73,227 -2.35(-56.75%)
Mar 06, 2020 4.305 4.340 4.024 4.140 14,000 -0.37(-8.20%)
Mar 05, 2020 4.520 4.520 4.510 4.510 200,400 +0.06(+1.35%)
Mar 04, 2020 4.500 4.500 4.450 4.450 3,127 -0.10(-2.11%)
Mar 03, 2020 4.546 4.546 4.546 2 +0.00(+0.00%)
Mar 02, 2020 4.694 4.694 4.329 4.546 2,981 +0.04(+0.94%)
Feb 28, 2020 4.300 4.504 4.300 4.504 108,700 -0.02(-0.36%)
Feb 27, 2020 4.280 4.520 4.200 4.520 129,226 -0.20(-4.20%)
Feb 26, 2020 4.718 4.718 4.718 4.718 1,179 -0.06(-1.29%)
Feb 25, 2020 4.921 4.924 4.780 4.780 3,519 -0.26(-5.23%)
Feb 24, 2020 5.000 5.044 5.000 5.044 1,805 -0.32(-5.91%)
Feb 21, 2020 5.320 5.364 5.320 5.361 1,100 +0.01(+0.22%)
Feb 19, 2020 5.349 5.349 5.349 0 +0.25(+4.88%)
Feb 18, 2020 5.100 5.100 5.100 5.100 2,000 -0.10(-1.86%)
Feb 14, 2020 5.299 5.299 5.197 5.197 1,000 -0.03(-0.52%)
Feb 13, 2020 5.224 5.224 5.224 5.224 900 +0.15(+2.98%)
Feb 12, 2020 5.070 5.073 5.025 5.073 13,007 +0.10(+2.08%)
Feb 11, 2020 4.980 4.980 4.969 4.969 76,500 +0.01(+0.19%)
Feb 10, 2020 5.100 5.111 4.941 4.960 8,025 -0.27(-5.10%)
Feb 07, 2020 5.227 5.227 5.227 5.227 100 -0.42(-7.49%)
Feb 06, 2020 5.422 5.650 5.422 5.650 51,700 -0.01(-0.18%)
Feb 05, 2020 5.576 5.684 5.570 5.660 78,138 +0.38(+7.24%)
Feb 04, 2020 5.278 5.278 5.278 5.278 210 +0.25(+4.93%)
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.