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 30, 2014 34.23 34.29 34.22 34.22 8,604 +0.22(+0.64%)
May 29, 2014 34.00 34.00 34.00 34.00 192 +0.50(+1.50%)
May 27, 2014 33.50 33.50 33.50 479 +0.13(+0.39%)
May 21, 2014 33.37 33.37 33.37 0 +0.30(+0.90%)
May 20, 2014 33.48 33.49 33.07 33.07 1,480 -0.57(-1.69%)
May 16, 2014 33.64 33.64 33.64 0 -0.53(-1.55%)
May 15, 2014 34.17 34.17 34.17 34.17 882 +0.61(+1.82%)
May 12, 2014 33.56 33.56 33.56 0 +0.77(+2.36%)
May 09, 2014 32.95 32.95 32.79 32.79 14,700 -1.54(-4.49%)
May 07, 2014 34.33 34.33 34.33 0 -1.03(-2.90%)
May 06, 2014 35.60 35.60 35.35 35.35 3,820 -0.33(-0.91%)
May 01, 2014 35.68 35.68 35.68 35.68 26 -0.06(-0.17%)
Apr 30, 2014 37.36 37.36 35.74 35.74 2,590 -1.02(-2.76%)
Apr 29, 2014 35.88 36.76 35.88 36.76 971 +1.50(+4.24%)
Apr 28, 2014 35.01 35.37 35.01 35.26 3,554 +0.61(+1.77%)
Apr 25, 2014 34.77 34.78 34.59 34.65 14,980 -0.05(-0.15%)
Apr 24, 2014 34.76 34.76 34.70 34.70 3,895 -0.22(-0.63%)
Apr 23, 2014 34.92 34.92 34.92 34.92 362 +0.20(+0.58%)
Apr 21, 2014 34.72 34.72 34.72 0 +0.17(+0.48%)
Apr 16, 2014 34.55 34.55 34.55 0 -0.16(-0.45%)
Apr 15, 2014 34.85 34.86 34.71 34.71 5,320 -0.55(-1.56%)
Apr 14, 2014 35.14 35.26 35.14 35.26 200 -0.21(-0.59%)
Apr 11, 2014 35.42 35.47 35.42 35.47 0 +0.23(+0.66%)
Apr 10, 2014 36.08 36.08 35.20 35.24 4,708 -0.45(-1.27%)
Apr 09, 2014 35.36 35.69 35.36 35.69 1,200 +0.52(+1.48%)
Apr 08, 2014 35.09 35.17 35.04 35.17 4,016 +0.42(+1.21%)
Apr 07, 2014 34.70 34.75 34.70 34.75 577 -0.03(-0.09%)
Apr 04, 2014 34.88 35.14 34.78 34.78 89,517 +0.42(+1.22%)
Apr 03, 2014 34.46 34.50 34.33 34.36 42,847 +0.37(+1.09%)
Apr 02, 2014 33.99 33.99 33.99 33.99 2,742 +0.36(+1.07%)
Apr 01, 2014 33.74 33.90 33.60 33.63 2,405 -0.02(-0.04%)
Mar 31, 2014 33.71 33.71 33.64 33.65 13,260 -0.28(-0.84%)
Mar 28, 2014 33.50 33.93 33.50 33.93 0 +0.63(+1.89%)
Mar 27, 2014 33.30 33.30 33.30 33.30 175 +0.93(+2.87%)
Mar 26, 2014 32.68 32.71 32.08 32.37 7,613 -0.06(-0.19%)
Mar 25, 2014 32.16 32.43 32.16 32.43 11,883 +1.69(+5.50%)
Mar 18, 2014 30.74 30.74 30.74 1,856 -0.05(-0.17%)
Mar 14, 2014 30.79 30.79 30.79 0 +0.89(+2.99%)
Mar 12, 2014 29.90 29.90 29.90 97 -0.52(-1.70%)
Mar 11, 2014 30.42 30.42 30.42 30.42 377 -0.03(-0.11%)
Mar 10, 2014 30.27 30.45 30.27 30.45 4,090 -0.90(-2.87%)
Mar 06, 2014 31.35 31.35 31.35 0 +0.57(+1.85%)
Mar 05, 2014 30.68 30.80 30.66 30.78 700 +0.12(+0.39%)
Mar 04, 2014 30.91 30.91 30.63 30.66 3,616 +0.06(+0.20%)
Mar 03, 2014 30.76 30.76 30.60 30.60 2,121 +0.03(+0.10%)
Feb 28, 2014 30.57 30.57 30.57 30.57 0 +0.38(+1.24%)
Feb 27, 2014 30.20 30.20 30.20 30.20 285 +0.60(+2.03%)
Feb 25, 2014 29.59 29.59 29.59 29.59 950 -1.10(-3.57%)
Feb 24, 2014 30.43 30.69 29.43 30.69 4,227 +1.26(+4.28%)
Feb 21, 2014 29.43 29.43 29.43 29.43 0 +0.12(+0.41%)
Feb 19, 2014 29.31 29.31 29.31 29.31 0 +0.06(+0.21%)
Feb 18, 2014 28.86 29.25 28.86 29.25 1,942 +0.66(+2.32%)
Feb 14, 2014 28.59 28.59 28.59 0 -0.43(-1.47%)
Feb 13, 2014 29.01 29.01 28.97 29.01 1,156 -0.01(-0.03%)
Feb 12, 2014 29.02 29.02 29.02 29.02 416 +0.33(+1.15%)
Feb 11, 2014 28.67 28.70 28.67 28.69 1,695 +0.12(+0.41%)
Feb 10, 2014 28.57 28.57 28.57 28.57 2,200 +0.46(+1.65%)
Feb 07, 2014 28.07 28.11 28.07 28.11 0 -0.15(-0.53%)
Feb 06, 2014 28.39 28.39 28.18 28.26 2,015 +1.37(+5.09%)
Feb 05, 2014 26.89 26.89 26.89 26.89 565 -0.36(-1.31%)
Feb 04, 2014 27.25 27.25 27.25 27.25 1,570 +0.02(+0.09%)
Feb 03, 2014 27.55 27.66 27.23 27.23 16,155 -0.51(-1.86%)
Jan 31, 2014 27.33 27.74 27.33 27.74 0 +0.69(+2.55%)
Jan 30, 2014 27.05 27.05 27.05 27.05 200 +0.34(+1.27%)
Jan 29, 2014 26.60 26.71 26.60 26.71 975 +0.07(+0.25%)
Jan 28, 2014 26.55 26.64 26.55 26.64 1,517 -0.09(-0.33%)
Jan 27, 2014 27.57 27.57 26.72 26.73 5,775 -1.08(-3.88%)
Jan 24, 2014 27.81 27.81 27.81 27.81 0 -0.22(-0.78%)
Jan 15, 2014 28.03 28.03 28.03 18,271 +0.03(+0.10%)
Jan 14, 2014 28.41 28.41 28.00 28.00 300 -0.59(-2.06%)
Jan 13, 2014 28.70 28.70 28.59 28.59 18,500 -0.06(-0.21%)
Jan 10, 2014 28.27 28.65 28.27 28.65 410 +0.35(+1.23%)
Jan 09, 2014 28.74 28.74 28.30 28.30 3,803 -0.66(-2.28%)
Jan 08, 2014 29.08 29.14 28.96 28.96 13,937 -0.11(-0.38%)
Jan 07, 2014 29.09 29.09 29.07 29.07 1,424 +0.12(+0.41%)
Jan 06, 2014 28.95 28.95 28.95 28.95 100 -0.06(-0.21%)
Jan 03, 2014 29.22 29.22 29.01 29.01 0 +0.02(+0.09%)
Jan 02, 2014 29.00 29.00 28.75 28.99 1,850 +0.24(+0.82%)
Dec 31, 2013 28.75 28.75 28.75 0 +0.23(+0.81%)
Dec 30, 2013 29.00 29.00 28.52 28.52 1,937 -0.01(-0.04%)
Dec 27, 2013 28.58 28.58 28.53 28.53 463 +0.09(+0.32%)
Dec 24, 2013 28.44 28.44 28.44 0 -0.19(-0.67%)
Dec 23, 2013 28.76 28.76 28.63 28.63 4,203 +0.47(+1.67%)
Dec 20, 2013 28.31 28.31 28.16 28.16 1,705 -0.05(-0.19%)
Dec 19, 2013 27.82 28.21 27.82 28.21 2,051 -0.11(-0.41%)
Dec 18, 2013 27.55 28.53 27.55 28.33 3,841 +0.36(+1.29%)
Dec 16, 2013 27.97 27.97 27.97 0 +0.28(+1.01%)
Dec 13, 2013 27.69 27.69 27.69 27.69 0 +0.60(+2.21%)
Dec 12, 2013 26.91 27.09 26.91 27.09 1,050 -0.82(-2.95%)
Dec 10, 2013 27.92 27.92 27.92 27.92 0 +0.41(+1.50%)
Dec 09, 2013 28.65 28.65 27.50 27.50 10,698 -1.12(-3.93%)
Dec 06, 2013 28.76 28.76 28.63 28.63 800 +0.88(+3.16%)
Dec 05, 2013 27.50 27.75 27.50 27.75 300 +0.23(+0.84%)
Dec 04, 2013 27.44 27.59 27.44 27.52 3,914 -0.09(-0.33%)
Dec 03, 2013 27.62 27.62 27.61 27.61 1,626 -1.11(-3.87%)
Dec 02, 2013 28.72 28.72 28.72 28.72 100 +0.00(+0.01%)
Nov 29, 2013 28.80 28.80 28.69 28.72 2,081 -0.59(-2.01%)
Nov 27, 2013 29.31 29.31 29.31 29.31 350 -0.18(-0.61%)
Nov 26, 2013 29.70 29.78 29.49 29.49 19,118 -0.69(-2.29%)
Nov 25, 2013 30.73 30.73 30.18 30.18 400 -0.71(-2.30%)
Nov 22, 2013 31.20 31.20 30.89 30.89 2,628 -0.14(-0.45%)
Nov 21, 2013 31.03 31.03 31.00 31.03 2,700 +0.03(+0.10%)
Nov 20, 2013 31.00 31.05 31.00 31.00 2,000 +0.18(+0.57%)
Nov 19, 2013 30.66 30.84 30.66 30.82 4,208 +0.28(+0.92%)
Nov 18, 2013 30.73 30.82 30.54 30.54 9,041 +0.13(+0.42%)
Nov 15, 2013 30.41 30.41 30.41 30.41 500 +0.26(+0.87%)
Nov 14, 2013 30.11 30.15 29.75 30.15 11,400 +0.41(+1.38%)
Nov 12, 2013 30.09 30.10 29.74 29.74 2,600 -0.32(-1.06%)
Nov 11, 2013 29.63 30.08 29.63 30.06 4,900 +0.18(+0.59%)
Nov 08, 2013 30.10 30.10 29.73 29.88 10,167 +0.05(+0.17%)
Nov 07, 2013 29.61 29.83 29.61 29.83 2,215 +0.34(+1.16%)
Nov 06, 2013 30.12 30.12 29.49 29.49 1,545 -0.61(-2.02%)
Nov 05, 2013 30.01 30.15 29.96 30.10 6,200 -0.29(-0.95%)
Nov 04, 2013 30.67 30.77 30.39 30.39 1,900 -0.69(-2.22%)
Nov 01, 2013 31.22 31.22 31.08 31.08 2,300 -0.64(-2.02%)
Oct 30, 2013 31.72 31.72 31.72 549 -0.25(-0.79%)
Oct 29, 2013 32.27 32.27 31.94 31.97 2,200 -0.05(-0.17%)
Oct 28, 2013 31.99 32.02 31.82 32.02 7,596 -0.40(-1.24%)
Oct 25, 2013 32.34 32.43 32.34 32.43 800 -1.11(-3.30%)
Oct 24, 2013 33.68 33.68 33.53 33.53 300 +0.73(+2.23%)
Oct 23, 2013 33.63 33.81 32.80 32.80 4,600 -1.33(-3.90%)
Oct 22, 2013 34.20 34.20 34.13 34.13 1,300 -0.41(-1.19%)
Oct 21, 2013 34.25 34.65 34.25 34.54 2,133 +0.41(+1.20%)
Oct 16, 2013 34.13 34.13 34.13 0 +1.47(+4.50%)
Oct 10, 2013 32.66 32.66 32.66 0 +0.50(+1.56%)
Oct 09, 2013 32.15 32.22 32.15 32.16 408 -1.37(-4.09%)
Oct 08, 2013 33.52 33.53 33.52 33.53 1,195 -0.11(-0.32%)
Oct 07, 2013 33.90 33.90 33.63 33.64 2,106 -0.45(-1.32%)
Oct 04, 2013 34.04 34.09 34.04 34.09 1,600 +0.75(+2.25%)
Oct 03, 2013 33.42 33.42 33.31 33.34 2,600 -0.65(-1.91%)
Oct 02, 2013 34.06 34.06 33.99 33.99 1,349 -0.55(-1.58%)
Oct 01, 2013 34.57 34.57 34.54 34.54 1,218 +0.44(+1.28%)
Sep 27, 2013 34.10 34.10 34.10 34.10 500 -0.47(-1.36%)
Sep 26, 2013 35.00 35.00 34.57 34.57 200 -0.43(-1.23%)
Sep 25, 2013 35.50 35.50 35.00 35.00 2,534 -0.50(-1.41%)
Sep 24, 2013 35.23 35.57 35.23 35.50 6,275 +1.02(+2.96%)
Sep 23, 2013 34.59 34.59 34.48 34.48 200 -0.40(-1.14%)
Sep 19, 2013 34.88 34.88 34.88 1,342 +0.15(+0.43%)
Sep 18, 2013 34.20 34.73 33.96 34.73 1,972 +0.43(+1.24%)
Sep 16, 2013 34.30 34.30 34.30 0 +0.34(+1.01%)
Sep 13, 2013 33.81 33.96 33.75 33.96 15,060 -0.04(-0.12%)
Sep 12, 2013 34.17 34.20 34.00 34.00 1,000 -0.25(-0.72%)
Sep 11, 2013 33.50 34.25 33.50 34.25 300 +0.46(+1.36%)
Sep 10, 2013 33.79 33.79 33.79 33.79 600 -0.29(-0.85%)
Sep 09, 2013 32.96 34.13 32.95 34.08 25,531 +1.18(+3.59%)
Sep 06, 2013 32.93 32.93 32.85 32.90 12,300 +0.41(+1.26%)
Sep 05, 2013 32.49 32.49 32.49 32.49 100 +0.04(+0.12%)
Sep 03, 2013 32.45 32.45 32.45 0 +0.02(+0.06%)
Aug 30, 2013 32.43 32.43 32.43 32.43 5,116 +0.13(+0.40%)
Aug 29, 2013 32.12 32.38 32.11 32.30 1,240 +0.23(+0.72%)
Aug 28, 2013 32.07 32.07 32.07 32.07 100 +0.61(+1.94%)
Aug 27, 2013 31.46 31.46 31.46 31.46 1,000 +0.09(+0.29%)
Aug 26, 2013 31.29 31.37 31.24 31.37 2,617 +0.05(+0.18%)
Aug 23, 2013 31.32 31.32 31.32 31.32 500 +0.12(+0.37%)
Aug 22, 2013 31.39 31.39 31.02 31.20 3,509 -0.15(-0.46%)
Aug 21, 2013 31.83 32.00 31.35 31.35 5,312 -0.38(-1.21%)
Aug 20, 2013 31.73 31.73 31.73 31.73 800 -0.04(-0.13%)
Aug 19, 2013 31.95 31.95 31.77 31.77 3,713 +0.04(+0.13%)
Aug 16, 2013 31.67 31.73 31.67 31.73 493 -0.27(-0.84%)
Aug 15, 2013 32.00 32.00 32.00 32.00 200 +0.07(+0.23%)
Aug 14, 2013 31.93 31.93 31.93 31.93 500 +0.31(+0.98%)
Aug 13, 2013 31.62 31.62 31.62 31.62 2,560 -0.34(-1.07%)
Aug 12, 2013 31.86 31.96 31.86 31.96 7,577 +0.10(+0.32%)
Aug 08, 2013 31.86 31.86 31.86 0 +0.38(+1.20%)
Aug 07, 2013 31.45 31.54 31.45 31.48 2,000 +0.13(+0.41%)
Aug 01, 2013 31.35 31.35 31.35 0 +0.10(+0.32%)
Jul 31, 2013 31.47 31.47 31.25 31.25 4,540 -0.51(-1.61%)
Jul 29, 2013 31.76 31.76 31.76 0 -0.46(-1.44%)
Jul 25, 2013 32.22 32.22 32.22 0 -0.93(-2.80%)
Jul 24, 2013 33.15 33.15 33.15 33.15 937 +0.12(+0.35%)
Jul 22, 2013 33.03 33.03 33.03 33.03 329 +3.57(+12.13%)
Jul 17, 2013 29.46 29.46 29.46 0 -0.44(-1.47%)
Jul 16, 2013 30.41 30.41 29.80 29.90 3,200 -0.53(-1.74%)
Jul 15, 2013 30.56 30.56 30.43 30.43 300 +0.69(+2.32%)
Jul 12, 2013 30.51 30.51 29.74 29.74 717 -0.50(-1.65%)
Jul 11, 2013 30.69 30.73 30.04 30.24 6,374 +0.83(+2.82%)
Jul 10, 2013 29.46 29.48 29.38 29.41 1,970 +0.82(+2.86%)
Jul 08, 2013 28.59 28.59 28.59 28.59 0 +0.41(+1.46%)
Jul 05, 2013 28.18 28.18 28.18 28.18 100 -0.78(-2.71%)
Jul 03, 2013 29.18 29.18 28.96 28.96 300 +0.97(+3.45%)
Jul 02, 2013 27.37 28.18 27.37 28.00 4,168 +1.25(+4.67%)
Jul 01, 2013 26.75 26.75 26.75 26.75 400 -0.64(-2.34%)
Jun 28, 2013 27.39 27.39 27.39 27.39 3,975 -0.60(-2.14%)
Jun 26, 2013 27.99 27.99 27.99 27.99 1,485 -0.54(-1.89%)
Jun 25, 2013 27.85 28.58 27.85 28.53 3,253 +0.87(+3.15%)
Jun 24, 2013 28.50 28.50 27.66 27.66 3,631 -0.84(-2.95%)
Jun 21, 2013 28.50 28.50 28.50 28.50 619 -0.50(-1.72%)
Jun 20, 2013 29.17 29.17 29.00 29.00 11,816 -3.09(-9.63%)
Jun 18, 2013 32.09 32.09 32.09 5,200 -0.14(-0.44%)
Jun 14, 2013 32.23 32.23 32.23 15,100 +1.01(+3.24%)
Jun 13, 2013 31.21 31.22 31.21 31.22 500 +0.53(+1.73%)
Jun 12, 2013 30.53 30.69 30.53 30.69 600 +0.71(+2.37%)
Jun 11, 2013 29.42 29.98 29.42 29.98 500 +0.11(+0.37%)
Jun 07, 2013 29.87 29.87 29.87 0 +0.06(+0.20%)
Jun 06, 2013 29.20 29.81 29.20 29.81 200 +1.31(+4.59%)
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.