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

Meg Energy Corp (OP: MEGEF )

20.86 +0.29 (+1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
May 24, 2011 50.55 50.75 50.55 50.75 14,845 +0.08(+0.16%)
May 20, 2011 50.67 50.67 50.67 0 -0.26(-0.51%)
May 19, 2011 51.20 51.20 50.93 50.93 400 -0.03(-0.06%)
May 18, 2011 50.68 50.96 50.68 50.96 200 +0.56(+1.11%)
May 17, 2011 50.48 50.48 50.40 50.40 500 +0.53(+1.06%)
May 16, 2011 50.04 50.04 49.45 49.87 700 +0.42(+0.85%)
May 12, 2011 49.45 49.45 49.45 49.45 0 -0.29(-0.58%)
May 09, 2011 49.74 49.74 49.74 0 +0.18(+0.37%)
May 06, 2011 48.96 49.56 48.96 49.56 600 +0.10(+0.20%)
May 05, 2011 49.87 49.87 49.46 49.46 900 -2.02(-3.93%)
May 04, 2011 51.48 51.49 51.45 51.48 4,100 -0.44(-0.85%)
May 03, 2011 51.92 51.92 51.92 51.92 500 -0.92(-1.74%)
Apr 29, 2011 52.84 52.84 52.84 52.84 0 +0.69(+1.32%)
Apr 28, 2011 52.16 52.16 52.15 52.15 500 +1.15(+2.25%)
Apr 26, 2011 51.01 51.01 51.01 51.01 0 +0.11(+0.22%)
Apr 25, 2011 50.90 50.90 50.90 50.90 1,000 +0.19(+0.37%)
Apr 21, 2011 50.55 50.71 50.55 50.71 2,700 +0.33(+0.65%)
Apr 20, 2011 50.38 50.38 50.38 50.38 500 +1.79(+3.69%)
Apr 19, 2011 48.59 48.59 48.59 48.59 100 -0.44(-0.90%)
Apr 18, 2011 49.03 49.03 49.03 49.03 500 -1.48(-2.93%)
Apr 14, 2011 50.50 50.50 50.50 50.50 0 +0.51(+1.02%)
Apr 13, 2011 49.99 49.99 49.99 49.99 100 -2.17(-4.16%)
Apr 11, 2011 52.17 52.17 52.17 52.17 0 +0.25(+0.47%)
Apr 08, 2011 51.92 51.92 51.92 51.92 100 +1.59(+3.16%)
Apr 05, 2011 50.33 50.33 50.33 50.33 0 -0.60(-1.18%)
Apr 01, 2011 50.93 50.93 50.93 50.93 0 +0.51(+1.02%)
Mar 30, 2011 50.42 50.42 50.42 50.42 0 +0.41(+0.81%)
Mar 29, 2011 50.27 50.27 50.01 50.01 300 -1.03(-2.01%)
Mar 28, 2011 50.86 51.27 50.86 51.04 500 -0.19(-0.37%)
Mar 24, 2011 51.23 51.23 51.23 51.23 0 +0.59(+1.17%)
Mar 23, 2011 50.25 50.67 50.25 50.64 9,471 +0.39(+0.78%)
Mar 21, 2011 50.25 50.25 50.25 50.25 0 +0.72(+1.45%)
Mar 17, 2011 49.53 49.53 49.53 49.53 0 +2.09(+4.41%)
Mar 16, 2011 48.39 48.39 47.44 47.44 5,800 +0.53(+1.14%)
Mar 15, 2011 47.73 47.73 46.91 46.91 300 +0.87(+1.88%)
Mar 14, 2011 47.34 47.34 46.04 46.04 19,600 -1.98(-4.11%)
Mar 11, 2011 48.02 48.02 48.02 48.02 100 -0.36(-0.75%)
Mar 10, 2011 48.67 48.70 48.38 48.38 1,800 -0.06(-0.13%)
Mar 09, 2011 49.49 49.49 48.44 48.44 6,500 -2.14(-4.23%)
Mar 08, 2011 50.84 50.84 50.57 50.58 1,400 -0.47(-0.91%)
Mar 07, 2011 50.96 51.05 50.96 51.05 300 +0.15(+0.29%)
Mar 04, 2011 50.99 50.99 50.90 50.90 400 +0.05(+0.10%)
Mar 03, 2011 50.85 50.85 50.85 50.85 100 +0.17(+0.34%)
Mar 02, 2011 50.80 50.80 50.52 50.68 21,678 +0.53(+1.05%)
Mar 01, 2011 50.21 50.21 50.14 50.15 500 +0.28(+0.56%)
Feb 28, 2011 49.87 49.87 49.87 49.87 8,600 +0.20(+0.41%)
Feb 25, 2011 49.67 49.67 49.67 49.67 6,586 +0.61(+1.25%)
Feb 24, 2011 49.50 49.90 48.86 49.06 69,550 +0.87(+1.81%)
Feb 23, 2011 46.82 48.67 46.82 48.19 22,400 +0.73(+1.53%)
Feb 22, 2011 47.50 47.50 47.11 47.46 21,350 +0.76(+1.62%)
Feb 17, 2011 46.70 46.70 46.70 0 +0.21(+0.44%)
Feb 16, 2011 46.55 46.55 46.50 46.50 1,200 +0.05(+0.10%)
Feb 15, 2011 46.45 46.45 46.45 46.45 200 -0.01(-0.03%)
Feb 14, 2011 45.13 46.46 45.13 46.46 1,300 +0.47(+1.02%)
Feb 11, 2011 46.10 46.10 45.99 45.99 400 +0.25(+0.54%)
Feb 10, 2011 45.83 45.84 45.72 45.75 1,000 -0.09(-0.19%)
Feb 09, 2011 45.73 45.84 45.73 45.84 2,100 +0.82(+1.82%)
Feb 08, 2011 45.02 45.02 45.02 45.02 27,986 -0.23(-0.52%)
Feb 07, 2011 45.25 45.25 45.25 45.25 300 -1.53(-3.27%)
Feb 02, 2011 46.78 46.78 46.78 0 +0.17(+0.37%)
Feb 01, 2011 45.15 46.61 45.15 46.61 2,000 +2.00(+4.47%)
Jan 31, 2011 44.61 44.61 44.61 44.61 100 -0.26(-0.57%)
Jan 28, 2011 44.96 44.96 44.87 44.87 1,000 +0.75(+1.70%)
Jan 26, 2011 44.12 44.12 44.12 897 -1.40(-3.08%)
Jan 25, 2011 45.31 45.52 45.31 45.52 700 +0.26(+0.57%)
Jan 24, 2011 45.28 45.28 45.26 45.26 400 +0.28(+0.62%)
Jan 20, 2011 44.98 44.98 44.98 0 +2.29(+5.36%)
Jan 13, 2011 42.69 42.69 42.69 0 -0.95(-2.18%)
Jan 12, 2011 43.64 43.64 43.64 43.64 1,000 +1.43(+3.39%)
Jan 06, 2011 42.21 42.21 42.21 1,200 -1.07(-2.48%)
Jan 05, 2011 43.34 43.34 43.28 43.29 300 -1.14(-2.57%)
Jan 04, 2011 44.67 44.68 44.35 44.43 9,640 +0.14(+0.31%)
Dec 30, 2010 44.29 44.29 44.29 0 +0.05(+0.10%)
Dec 29, 2010 44.28 44.28 44.24 44.24 500 +0.67(+1.54%)
Dec 23, 2010 43.57 43.57 43.57 0 +0.44(+1.02%)
Dec 22, 2010 43.36 43.36 43.13 43.13 2,600 +0.28(+0.66%)
Dec 21, 2010 43.19 43.39 42.85 42.85 6,100 +0.00(+0.00%)
Dec 20, 2010 42.85 42.85 42.85 42.85 3,000 +1.15(+2.76%)
Dec 16, 2010 41.70 41.70 41.70 5,349 +1.72(+4.30%)
Dec 15, 2010 39.90 39.98 39.90 39.98 1,100 +1.27(+3.27%)
Dec 13, 2010 38.71 38.71 38.71 38.71 0 +0.00(+0.00%)
Dec 10, 2010 38.71 38.71 38.71 0 +0.96(+2.55%)
Dec 02, 2010 37.75 37.75 37.75 0 +0.72(+1.94%)
Dec 01, 2010 37.03 37.03 37.03 37.03 500 -1.26(-3.29%)
Nov 29, 2010 38.29 38.29 38.29 38.29 4,003 +0.26(+0.69%)
Nov 26, 2010 38.03 38.03 38.03 38.03 33,600 +0.05(+0.12%)
Nov 24, 2010 38.24 37.98 37.98 37.98 9,740 +0.15(+0.40%)
Nov 23, 2010 37.83 37.83 37.83 37.83 1,500 -0.14(-0.36%)
Nov 22, 2010 37.97 37.97 37.97 37.97 1,000 -0.83(-2.14%)
Nov 19, 2010 38.69 38.80 38.69 38.80 2,100 +0.34(+0.88%)
Nov 16, 2010 38.46 38.46 38.46 38.46 0 -0.79(-2.02%)
Nov 15, 2010 39.25 39.25 39.25 39.25 1,000 -0.60(-1.50%)
Nov 11, 2010 39.85 39.85 39.85 39.85 0 +1.93(+5.09%)
Nov 08, 2010 37.92 37.92 37.92 0 +2.31(+6.50%)
Oct 28, 2010 35.61 35.61 35.61 0 -1.11(-3.01%)
Oct 25, 2010 36.71 36.71 36.71 0 +0.25(+0.67%)
Oct 21, 2010 36.47 36.47 36.47 0 +1.00(+2.83%)
Oct 05, 2010 35.46 35.46 35.46 0 +0.26(+0.74%)
Oct 01, 2010 35.20 35.20 35.20 0 +2.90(+8.97%)
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.