Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	63.66	63.78	62.63	62.84	156,695	-0.02(-0.04%)
Feb 28, 2024	62.49	63.39	62.12	62.87	150,503	-0.04(-0.06%)
Feb 27, 2024	62.69	63.22	62.34	62.91	125,229	+0.44(+0.71%)
Feb 26, 2024	63.39	63.39	62.13	62.46	160,229	-1.24(-1.95%)
Feb 23, 2024	63.68	64.08	63.59	63.71	117,528	+0.03(+0.05%)
Feb 22, 2024	64.13	64.56	62.94	63.68	151,739	-1.11(-1.71%)
Feb 21, 2024	64.68	65.19	64.48	64.78	163,805	+0.57(+0.89%)
Feb 20, 2024	63.93	65.65	63.93	64.21	193,627	-0.30(-0.46%)
Feb 16, 2024	64.93	65.23	64.36	64.51	167,693	-0.42(-0.65%)
Feb 15, 2024	64.03	65.14	64.03	64.93	125,849	+0.97(+1.51%)
Feb 14, 2024	63.93	64.02	63.33	63.96	126,678	+0.49(+0.78%)
Feb 13, 2024	64.36	64.74	63.27	63.47	202,014	-1.82(-2.78%)
Feb 12, 2024	64.62	65.43	64.17	65.29	157,613	+0.66(+1.02%)
Feb 09, 2024	63.46	64.63	63.46	64.62	167,251	+0.82(+1.29%)
Feb 08, 2024	63.53	63.85	62.93	63.81	145,447	+0.29(+0.45%)
Feb 07, 2024	62.73	63.83	62.25	63.52	183,991	+0.97(+1.55%)
Feb 06, 2024	61.34	62.70	61.34	62.55	273,969	+1.12(+1.82%)
Feb 05, 2024	62.80	62.80	61.37	61.43	177,574	-2.08(-3.28%)
Feb 02, 2024	64.06	64.68	62.92	63.52	132,946	-1.31(-2.03%)
Feb 01, 2024	63.73	64.87	63.48	64.83	204,658	+1.13(+1.77%)
Jan 31, 2024	65.64	65.83	63.57	63.71	303,594	-1.33(-2.05%)
Jan 30, 2024	65.29	65.50	64.70	65.04	116,472	-0.11(-0.17%)
Jan 29, 2024	64.84	65.36	64.32	65.15	218,221	+0.31(+0.47%)
Jan 26, 2024	65.58	65.86	64.79	64.84	120,035	-0.26(-0.39%)
Jan 25, 2024	65.47	65.63	64.83	65.10	158,463	+0.22(+0.33%)
Jan 24, 2024	67.04	67.10	64.82	64.88	169,061	-1.65(-2.48%)
Jan 23, 2024	67.63	67.86	66.07	66.53	174,994	-1.29(-1.91%)
Jan 22, 2024	68.44	68.75	67.27	67.83	146,527	-0.50(-0.74%)
Jan 19, 2024	69.05	69.05	68.24	68.33	128,784	-0.45(-0.66%)
Jan 18, 2024	69.47	69.47	68.12	68.78	207,206	-0.88(-1.26%)
Jan 17, 2024	68.57	69.74	68.44	69.66	180,491	+0.59(+0.86%)
Jan 16, 2024	69.79	70.46	68.90	69.07	190,907	-1.22(-1.74%)
Jan 12, 2024	70.20	70.49	69.96	70.30	117,351	+0.67(+0.96%)
Jan 11, 2024	70.10	70.19	68.86	69.62	186,529	-1.10(-1.55%)
Jan 10, 2024	70.85	70.85	69.98	70.72	146,554	-0.21(-0.29%)
Jan 09, 2024	71.24	71.24	70.42	70.93	145,972	-0.31(-0.43%)
Jan 08, 2024	70.55	71.44	69.92	71.23	147,840	+0.50(+0.71%)
Jan 05, 2024	70.56	71.81	70.34	70.73	143,608	-0.52(-0.73%)
Jan 04, 2024	72.40	72.72	71.20	71.25	114,732	-0.76(-1.06%)
Jan 03, 2024	71.55	72.95	71.50	72.01	182,190	+0.12(+0.16%)
Jan 02, 2024	70.94	72.23	70.94	71.90	170,891	+0.46(+0.65%)
Dec 29, 2023	71.87	71.87	70.88	71.43	157,373	-0.13(-0.18%)
Dec 28, 2023	72.05	72.57	71.10	71.56	1,412,322	-0.55(-0.77%)
Dec 27, 2023	71.28	72.28	70.58	72.11	357,981	+0.38(+0.52%)
Dec 26, 2023	70.94	72.29	70.57	71.74	158,418	+1.14(+1.61%)
Dec 22, 2023	70.72	71.24	70.45	70.60	147,382	+0.40(+0.56%)
Dec 21, 2023	70.08	70.65	69.01	70.21	259,037	+0.38(+0.54%)
Dec 20, 2023	71.15	71.67	69.66	69.83	295,161	-1.48(-2.08%)
Dec 19, 2023	71.64	71.73	70.42	71.31	237,581	+0.11(+0.15%)
Dec 18, 2023	72.76	72.76	70.83	71.20	199,118	-1.34(-1.85%)
Dec 15, 2023	73.53	74.17	72.37	72.54	361,506	-0.67(-0.91%)
Dec 14, 2023	74.14	74.80	72.92	73.21	183,220	-0.43(-0.59%)
Dec 13, 2023	71.16	73.70	70.51	73.64	251,318	+2.84(+4.00%)
Dec 12, 2023	72.07	72.07	70.58	70.81	166,108	-0.98(-1.36%)
Dec 11, 2023	71.48	72.10	71.30	71.79	180,188	+0.07(+0.10%)
Dec 08, 2023	72.23	72.37	70.81	71.72	143,164	-0.89(-1.22%)
Dec 07, 2023	73.79	73.96	72.35	72.61	118,402	-0.96(-1.30%)
Dec 06, 2023	73.82	74.13	72.75	73.57	128,629	+0.15(+0.20%)
Dec 05, 2023	73.68	73.68	72.75	73.42	85,032	-0.21(-0.28%)
Dec 04, 2023	73.18	73.82	72.85	73.62	120,249	+0.33(+0.44%)
Dec 01, 2023	72.75	73.71	72.59	73.30	122,372	+0.44(+0.61%)
Nov 30, 2023	72.69	73.06	71.97	72.85	84,276	+0.22(+0.31%)
Nov 29, 2023	73.74	74.11	72.38	72.63	61,068	-0.94(-1.28%)
Nov 28, 2023	73.32	74.56	73.30	73.57	54,826	-0.04(-0.05%)
Nov 27, 2023	73.07	73.78	72.99	73.61	53,503	+0.54(+0.74%)
Nov 24, 2023	72.75	73.37	72.75	73.07	37,393	+0.01(+0.01%)
Nov 22, 2023	73.06	73.36	72.69	73.06	44,174	+0.54(+0.74%)
Nov 21, 2023	71.71	72.74	71.39	72.52	50,524	+0.34(+0.48%)
Nov 20, 2023	72.60	72.64	71.74	72.18	68,994	-0.66(-0.90%)
Nov 17, 2023	73.64	73.64	72.70	72.84	86,408	-0.37(-0.51%)
Nov 16, 2023	73.41	73.80	73.14	73.21	53,830	-0.16(-0.21%)
Nov 15, 2023	72.91	74.29	72.59	73.37	72,409	-0.03(-0.04%)
Nov 14, 2023	70.97	73.41	70.95	73.40	115,470	+3.54(+5.06%)
Nov 13, 2023	70.31	70.58	69.74	69.86	41,194	-0.45(-0.64%)
Nov 10, 2023	70.09	70.66	69.88	70.31	65,469	-0.03(-0.04%)
Nov 09, 2023	71.43	71.45	70.27	70.34	58,657	-0.62(-0.87%)
Nov 08, 2023	70.96	71.07	69.71	70.96	59,386	-0.24(-0.33%)
Nov 07, 2023	72.29	72.29	70.73	71.20	76,573	-0.85(-1.19%)
Nov 06, 2023	72.54	72.62	69.74	72.05	61,223	-1.01(-1.38%)
Nov 03, 2023	73.81	75.01	72.89	73.06	98,665	+0.06(+0.08%)
Nov 02, 2023	71.91	73.11	71.86	73.00	73,886	+1.92(+2.69%)
Nov 01, 2023	70.11	71.20	69.99	71.09	58,902	+0.74(+1.05%)
Oct 31, 2023	70.37	70.64	69.64	70.35	64,360	+0.27(+0.39%)
Oct 30, 2023	69.36	70.41	69.11	70.08	57,825	+0.77(+1.11%)
Oct 27, 2023	69.12	69.59	68.86	69.31	88,874	-0.21(-0.30%)
Oct 26, 2023	69.73	70.31	69.30	69.52	72,238	-0.15(-0.21%)
Oct 25, 2023	68.68	70.04	68.27	69.66	90,655	+0.41(+0.60%)
Oct 24, 2023	69.31	69.80	68.91	69.25	73,657	+0.48(+0.70%)
Oct 23, 2023	69.00	69.60	68.32	68.77	54,262	-0.12(-0.17%)
Oct 20, 2023	70.08	70.53	68.82	68.89	76,374	-0.90(-1.29%)
Oct 19, 2023	70.01	70.81	69.79	69.79	87,851	-0.58(-0.82%)
Oct 18, 2023	69.87	70.44	69.19	70.37	91,855	+0.45(+0.65%)
Oct 17, 2023	70.34	71.64	69.77	69.92	95,841	-0.64(-0.90%)
Oct 16, 2023	70.27	71.11	70.10	70.56	66,014	+0.34(+0.49%)
Oct 13, 2023	70.64	70.93	70.03	70.21	70,101	-0.07(-0.10%)
Oct 12, 2023	70.75	71.05	69.62	70.28	47,572	-0.72(-1.01%)
Oct 11, 2023	70.72	71.10	70.41	71.00	65,390	+0.62(+0.88%)
Oct 10, 2023	70.68	71.00	70.20	70.38	79,815	-0.22(-0.31%)
Oct 09, 2023	70.10	70.99	69.63	70.60	83,693	+0.25(+0.35%)
Oct 06, 2023	68.88	70.66	68.45	70.35	100,274	+0.95(+1.37%)
Oct 05, 2023	68.17	69.90	67.84	69.40	123,580	+1.29(+1.89%)
Oct 04, 2023	66.84	68.25	66.72	68.11	114,155	+1.42(+2.14%)
Oct 03, 2023	64.68	66.80	63.94	66.69	128,975	+1.50(+2.31%)
Oct 02, 2023	66.81	68.57	64.67	65.18	114,115	-2.10(-3.12%)
Sep 29, 2023	67.93	68.53	66.97	67.29	98,860	-0.07(-0.10%)
Sep 28, 2023	68.84	68.89	67.26	67.36	86,702	-1.63(-2.36%)
Sep 27, 2023	69.40	69.71	68.48	68.99	124,537	-0.51(-0.74%)
Sep 26, 2023	72.13	72.13	69.34	69.50	67,708	-2.67(-3.70%)
Sep 25, 2023	71.68	72.27	71.86	72.17	74,152	+0.04(+0.05%)
Sep 22, 2023	71.98	72.63	71.98	72.13	61,037	-0.15(-0.20%)
Sep 21, 2023	73.07	73.10	72.16	72.28	78,253	-0.52(-0.72%)
Sep 20, 2023	72.86	73.32	72.58	72.80	77,123	+0.33(+0.46%)
Sep 19, 2023	72.30	72.71	72.30	72.46	139,368	+0.09(+0.12%)
Sep 18, 2023	72.69	72.94	72.25	72.37	64,841	-0.32(-0.45%)
Sep 15, 2023	72.76	73.66	72.38	72.70	222,548	-0.06(-0.08%)
Sep 14, 2023	71.88	72.77	71.88	72.76	105,134	+1.02(+1.42%)
Sep 13, 2023	70.71	72.26	70.55	71.74	80,169	+0.91(+1.29%)
Sep 12, 2023	70.49	70.93	70.26	70.82	52,605	-0.05(-0.07%)
Sep 11, 2023	70.84	71.31	70.36	70.87	56,951	-0.10(-0.14%)
Sep 08, 2023	71.07	71.36	70.70	70.97	54,640	-0.06(-0.08%)
Sep 07, 2023	70.57	71.66	70.42	71.03	90,853	+0.80(+1.13%)
Sep 06, 2023	69.56	70.41	69.10	70.23	107,501	+0.72(+1.03%)
Sep 05, 2023	70.62	70.62	68.79	69.52	71,253	-1.26(-1.78%)
Sep 01, 2023	71.14	71.59	70.39	70.77	71,614	-0.36(-0.51%)
Aug 31, 2023	72.37	72.37	71.00	71.14	102,323	-1.08(-1.50%)
Aug 30, 2023	72.18	72.86	71.89	72.22	72,388	-0.25(-0.35%)
Aug 29, 2023	72.25	72.56	72.06	72.47	63,927	+0.32(+0.45%)
Aug 28, 2023	72.70	73.30	72.05	72.15	71,669	-0.40(-0.55%)
Aug 25, 2023	72.63	73.40	72.48	72.55	68,401	+0.02(+0.03%)
Aug 24, 2023	73.50	74.43	72.39	72.53	94,521	-1.49(-2.02%)
Aug 23, 2023	73.93	74.26	73.68	74.03	117,638	+0.21(+0.29%)
Aug 22, 2023	73.21	73.89	72.92	73.81	74,651	+0.77(+1.06%)
Aug 21, 2023	72.84	73.15	72.13	73.04	68,024	-0.02(-0.03%)
Aug 18, 2023	72.39	73.22	72.34	73.06	81,646	+0.68(+0.94%)
Aug 17, 2023	72.40	72.87	72.28	72.38	59,739	+0.19(+0.26%)
Aug 16, 2023	71.51	72.60	71.49	72.19	46,464	+0.63(+0.89%)
Aug 15, 2023	73.08	73.08	71.47	71.56	50,380	-1.53(-2.10%)
Aug 14, 2023	74.41	74.46	72.74	73.09	57,195	-1.49(-2.00%)
Aug 11, 2023	74.72	74.98	74.34	74.58	70,764	-0.28(-0.38%)
Aug 10, 2023	75.34	76.03	74.76	74.87	70,700	-0.27(-0.36%)
Aug 09, 2023	74.83	75.70	74.79	75.14	81,409	-0.06(-0.08%)
Aug 08, 2023	75.33	75.35	74.05	75.20	63,782	-0.35(-0.47%)
Aug 07, 2023	75.70	75.77	75.11	75.55	71,661	-0.27(-0.36%)
Aug 04, 2023	76.81	77.26	75.23	75.82	82,678	-1.19(-1.55%)
Aug 03, 2023	77.84	77.84	76.29	77.01	84,598	-0.95(-1.21%)
Aug 02, 2023	77.01	78.09	77.01	77.96	83,149	+0.42(+0.54%)
Aug 01, 2023	78.10	78.62	77.23	77.54	84,470	-0.81(-1.03%)
Jul 31, 2023	77.95	78.48	77.42	78.35	105,269	+0.32(+0.41%)
Jul 28, 2023	79.17	79.17	77.70	78.03	114,725	-1.05(-1.33%)
Jul 27, 2023	79.92	80.42	78.61	79.08	154,178	-0.92(-1.15%)
Jul 26, 2023	80.35	80.85	79.34	80.00	115,350	-0.42(-0.52%)
Jul 25, 2023	80.04	80.67	79.86	80.42	88,512	-0.05(-0.06%)
Jul 24, 2023	80.09	80.79	79.46	80.47	70,681	+0.29(+0.37%)
Jul 21, 2023	80.07	81.31	79.75	80.18	103,363	+0.26(+0.33%)
Jul 20, 2023	77.62	79.92	77.30	79.91	89,598	+2.49(+3.22%)
Jul 19, 2023	76.75	77.82	76.72	77.42	88,907	+0.89(+1.16%)
Jul 18, 2023	76.38	77.14	75.70	76.53	80,031	+0.30(+0.40%)
Jul 17, 2023	76.73	76.82	75.86	76.23	63,341	-0.49(-0.64%)
Jul 14, 2023	75.94	77.04	75.66	76.72	75,877	+0.62(+0.81%)
Jul 13, 2023	75.45	76.22	74.81	76.11	113,288	+0.50(+0.66%)
Jul 12, 2023	76.20	76.78	75.43	75.61	110,578	+0.02(+0.03%)
Jul 11, 2023	75.57	76.23	75.17	75.59	97,415	+0.08(+0.10%)
Jul 10, 2023	76.34	76.93	75.28	75.51	94,261	-1.04(-1.35%)
Jul 07, 2023	77.25	77.66	76.43	76.54	108,837	-1.01(-1.30%)
Jul 06, 2023	77.41	77.76	76.81	77.55	101,852	-0.39(-0.50%)
Jul 05, 2023	77.21	78.63	77.11	77.94	126,699	+0.15(+0.19%)
Jul 03, 2023	77.02	78.25	77.00	77.79	62,410	+0.55(+0.71%)
Jun 30, 2023	76.94	77.64	76.53	77.25	139,166	+0.49(+0.64%)
Jun 29, 2023	76.26	76.90	75.48	76.76	165,648	+0.53(+0.69%)
Jun 28, 2023	77.31	77.31	75.77	76.23	1,442,336	-1.18(-1.53%)
Jun 27, 2023	75.33	78.37	75.33	77.41	471,464	+2.17(+2.88%)
Jun 26, 2023	73.94	75.60	73.81	75.25	97,687	+1.16(+1.57%)
Jun 23, 2023	75.91	76.40	73.70	74.08	371,925	-2.20(-2.88%)
Jun 22, 2023	76.64	76.64	75.60	76.28	101,752	-0.33(-0.43%)
Jun 21, 2023	75.66	76.91	74.61	76.61	110,602	+0.57(+0.74%)
Jun 20, 2023	77.09	77.09	75.85	76.05	106,915	-1.06(-1.38%)
Jun 16, 2023	78.07	78.95	76.93	77.11	204,482	-0.04(-0.05%)
Jun 15, 2023	75.63	77.32	75.22	77.15	129,182	+1.73(+2.29%)
May 08, 2023	75.73	76.42	74.90	75.42	61,674	-0.35(-0.46%)
May 05, 2023	75.65	76.08	74.72	75.77	61,962	+0.05(+0.06%)
May 04, 2023	74.77	75.81	73.99	75.73	76,604	+0.68(+0.91%)
May 03, 2023	75.21	75.67	74.29	75.05	86,119	+0.23(+0.31%)
May 02, 2023	74.65	75.04	73.66	74.81	99,996	-0.12(-0.16%)
May 01, 2023	74.41	75.28	74.27	74.93	60,662	+0.51(+0.69%)
Apr 28, 2023	74.57	75.01	73.82	74.41	71,819	-0.16(-0.21%)
Apr 27, 2023	73.95	75.05	73.95	74.57	51,150	+0.46(+0.62%)
Apr 26, 2023	75.14	75.22	73.34	74.11	66,318	-1.52(-2.00%)
Apr 25, 2023	75.17	75.86	75.17	75.63	76,661	+0.19(+0.26%)
Apr 24, 2023	75.22	75.67	74.87	75.43	51,209	+0.22(+0.30%)
Apr 21, 2023	75.50	76.06	74.88	75.21	64,063	-0.05(-0.06%)
Apr 20, 2023	75.74	75.74	74.65	75.26	47,162	-0.14(-0.19%)
Apr 19, 2023	74.09	75.55	73.93	75.40	79,376	+1.51(+2.04%)
Apr 18, 2023	74.37	74.76	73.18	73.89	64,740	-0.72(-0.96%)
Apr 17, 2023	74.05	74.73	73.79	74.61	60,571	+0.69(+0.93%)
Apr 14, 2023	74.43	74.73	73.62	73.92	69,796	-1.18(-1.57%)
Apr 13, 2023	75.02	75.35	73.49	75.09	109,093	-0.12(-0.16%)
Apr 12, 2023	77.04	77.30	75.14	75.21	144,236	-1.44(-1.88%)
Apr 11, 2023	77.09	77.28	76.06	76.65	78,278	-0.39(-0.50%)
Apr 10, 2023	76.41	77.19	75.66	77.04	103,879	+0.25(+0.33%)
Apr 06, 2023	76.58	77.31	75.75	76.78	83,712	+0.54(+0.71%)
Apr 05, 2023	74.72	76.44	74.37	76.24	69,616	+1.64(+2.20%)
Apr 04, 2023	74.58	74.61	73.91	74.60	59,299	+0.26(+0.35%)
Apr 03, 2023	75.93	75.93	74.30	74.34	95,563	-1.11(-1.47%)
Mar 31, 2023	75.35	76.28	74.81	75.44	123,068	+0.19(+0.26%)
Mar 30, 2023	75.16	75.57	74.65	75.25	66,554	+0.18(+0.25%)
Mar 29, 2023	75.08	75.81	74.79	75.06	65,751	+0.14(+0.18%)
Mar 28, 2023	74.01	75.50	74.01	74.93	70,608	+0.55(+0.74%)
Mar 27, 2023	73.86	75.14	73.56	74.38	76,477	+0.75(+1.02%)
Mar 24, 2023	70.59	73.67	70.59	73.63	116,843	+2.94(+4.16%)
Mar 23, 2023	71.22	71.68	70.32	70.68	109,583	-0.75(-1.05%)
Mar 22, 2023	72.61	72.89	71.32	71.43	133,143	-1.18(-1.62%)
Mar 21, 2023	75.73	75.89	71.41	72.61	163,908	-3.02(-3.99%)
Mar 20, 2023	75.49	76.30	75.11	75.63	122,500	+0.25(+0.34%)
Mar 17, 2023	74.31	75.86	74.13	75.38	240,538	+0.41(+0.54%)
Mar 16, 2023	72.99	76.11	72.99	74.97	159,395	+1.38(+1.87%)
Mar 15, 2023	71.40	73.75	71.12	73.59	159,149	+1.70(+2.36%)
Mar 14, 2023	69.79	72.48	69.79	71.89	151,381	+2.89(+4.20%)
Mar 13, 2023	67.60	70.61	67.60	68.99	106,551	+1.40(+2.07%)
Mar 10, 2023	68.65	68.65	66.92	67.60	102,234	-1.09(-1.58%)
Mar 09, 2023	68.96	69.84	68.62	68.68	57,593	-0.12(-0.17%)
Mar 08, 2023	68.08	69.01	67.62	68.80	55,696	+0.85(+1.24%)
Mar 07, 2023	69.85	70.29	67.42	67.95	95,485	-1.93(-2.77%)
Mar 06, 2023	69.16	70.04	69.16	69.89	78,052	+0.68(+0.98%)
Mar 03, 2023	68.70	69.26	68.05	69.21	114,277	+0.75(+1.09%)
Mar 02, 2023	67.43	68.51	67.43	68.46	75,296	+0.51(+0.76%)

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.

MGE Energy (NQ: MGEE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

MGE Energy (NQ: MGEE )

Historical Prices

Sections

Services