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

Meg Energy Corp (OP: MEGEF )

21.69 +0.06 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 30, 2016 5.290 5.290 5.290 0 -0.05(-0.94%)
Jun 29, 2016 5.340 5.340 5.340 5.340 100 +0.30(+5.85%)
Jun 28, 2016 4.934 5.045 4.933 5.045 3,500 +0.38(+8.05%)
Jun 27, 2016 4.710 4.710 4.669 4.669 8,930 -0.46(-8.88%)
Jun 24, 2016 5.060 5.155 5.060 5.124 10,450 -0.23(-4.22%)
Jun 23, 2016 5.297 5.350 5.297 5.350 5,125 +0.30(+5.94%)
Jun 22, 2016 5.290 5.300 5.050 5.050 7,808 -0.25(-4.70%)
Jun 20, 2016 5.299 5.299 5.299 0 +0.24(+4.76%)
Jun 17, 2016 5.010 5.058 5.010 5.058 2,300 +0.26(+5.38%)
Jun 16, 2016 4.870 4.870 4.757 4.800 16,600 -0.40(-7.69%)
Jun 15, 2016 5.170 5.200 5.170 5.200 16,623 +0.02(+0.44%)
Jun 14, 2016 5.224 5.340 5.177 5.177 4,480 -0.05(-1.01%)
Jun 13, 2016 5.183 5.390 5.183 5.230 29,980 -0.07(-1.32%)
Jun 10, 2016 5.550 5.582 5.300 5.300 2,280 -0.39(-6.85%)
Jun 09, 2016 5.690 5.690 5.690 5.690 5,300 -0.19(-3.23%)
Jun 08, 2016 6.130 6.130 5.800 5.880 11,632 +0.42(+7.69%)
Jun 07, 2016 5.460 5.460 5.460 5.460 100 +0.51(+10.30%)
Jun 06, 2016 4.860 4.954 4.860 4.950 2,250 +0.42(+9.39%)
Jun 03, 2016 4.525 4.525 4.525 4.525 100 +0.13(+2.85%)
Jun 02, 2016 4.400 4.400 4.400 4.400 100 -0.12(-2.76%)
Jun 01, 2016 4.530 4.530 4.430 4.525 5,825 -0.03(-0.66%)
May 31, 2016 4.579 4.579 4.555 4.555 27,342 +0.05(+1.19%)
May 27, 2016 4.502 4.502 4.502 0 -0.13(-2.77%)
May 26, 2016 4.681 4.681 4.630 4.630 1,155 -0.10(-2.05%)
May 25, 2016 4.790 4.790 4.727 4.727 411 -0.11(-2.33%)
May 23, 2016 4.840 4.840 4.840 15 +0.16(+3.49%)
May 20, 2016 4.650 4.677 4.630 4.677 1,920 -0.09(-1.95%)
May 18, 2016 4.770 4.770 4.770 0 -0.40(-7.74%)
May 17, 2016 5.143 5.290 5.143 5.170 7,450 +0.42(+8.89%)
May 16, 2016 4.740 4.748 4.740 4.748 450 +0.36(+8.15%)
May 13, 2016 4.390 4.390 4.390 4.390 100 +0.02(+0.39%)
May 12, 2016 4.530 4.530 4.373 4.373 77,041 +0.07(+1.72%)
May 11, 2016 4.400 4.470 4.260 4.299 95,292 -0.02(-0.49%)
May 09, 2016 4.320 4.320 4.320 0 -0.19(-4.17%)
May 06, 2016 4.590 4.590 4.508 4.508 30,569 +0.06(+1.44%)
May 05, 2016 4.847 4.859 4.444 4.444 21,066 -0.28(-5.97%)
May 04, 2016 4.750 4.750 4.576 4.727 16,300 +0.07(+1.43%)
May 03, 2016 4.881 4.881 4.630 4.660 2,821 -0.34(-6.78%)
May 02, 2016 5.171 5.171 4.969 4.999 10,600 -0.18(-3.50%)
Apr 29, 2016 5.760 5.760 5.139 5.180 17,910 -0.66(-11.29%)
Apr 28, 2016 5.780 5.850 5.740 5.839 2,550 +0.53(+9.96%)
Apr 27, 2016 5.495 5.495 5.310 5.310 8,100 -0.16(-2.86%)
Apr 26, 2016 5.480 5.490 5.440 5.467 7,530 +0.03(+0.56%)
Apr 25, 2016 5.510 5.510 5.436 5.436 607 -0.41(-7.08%)
Apr 22, 2016 5.850 5.850 5.850 5.850 6,000 +0.02(+0.34%)
Apr 21, 2016 5.830 5.830 5.830 5.830 875 -0.24(-3.95%)
Apr 20, 2016 5.902 6.070 5.902 6.070 1,103 +0.18(+3.06%)
Apr 19, 2016 5.690 5.890 5.690 5.890 5,980 +0.85(+16.87%)
Apr 18, 2016 5.152 5.181 5.040 5.040 13,338 -0.17(-3.26%)
Apr 15, 2016 5.317 5.329 5.210 5.210 4,840 -0.22(-4.05%)
Apr 14, 2016 5.430 5.430 5.430 5.430 100 -0.13(-2.34%)
Apr 13, 2016 5.590 5.620 5.560 5.560 2,618 -0.47(-7.79%)
Apr 12, 2016 5.755 6.030 5.755 6.030 1,230 +0.50(+9.04%)
Apr 11, 2016 5.528 5.530 5.528 5.530 17,100 +0.32(+6.10%)
Apr 08, 2016 5.250 5.250 5.212 5.212 1,264 +0.57(+12.33%)
Apr 07, 2016 4.640 4.640 4.640 4.640 100 -0.13(-2.81%)
Apr 04, 2016 4.774 4.774 4.774 0 -0.02(-0.45%)
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.