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 (%)
Jun 30, 2020 2.770 2.809 2.600 2.774 33,946 +0.13(+5.10%)
Jun 29, 2020 2.540 2.661 2.500 2.639 10,649 +0.06(+2.30%)
Jun 26, 2020 2.700 2.700 2.510 2.580 33,100 -0.12(-4.55%)
Jun 25, 2020 2.660 2.703 2.595 2.703 120,114 +0.04(+1.53%)
Jun 24, 2020 2.700 2.710 2.587 2.662 19,315 -0.18(-6.34%)
Jun 23, 2020 2.580 2.874 2.580 2.843 12,675 +0.18(+6.90%)
Jun 22, 2020 2.671 2.671 2.600 2.659 11,492 -0.10(-3.74%)
Jun 19, 2020 2.831 2.854 2.660 2.763 78,800 +0.03(+0.97%)
Jun 18, 2020 2.570 2.760 2.570 2.736 11,793 +0.03(+1.20%)
Jun 17, 2020 2.710 2.830 2.600 2.704 54,654 -0.01(-0.38%)
Jun 16, 2020 2.960 2.960 2.714 2.714 14,393 +0.08(+3.19%)
Jun 15, 2020 2.590 2.800 2.500 2.630 11,529 -0.07(-2.46%)
Jun 12, 2020 2.980 2.980 2.630 2.696 50,300 -0.02(-0.88%)
Jun 11, 2020 2.659 2.900 2.480 2.720 67,115 -0.35(-11.52%)
Jun 10, 2020 2.940 3.240 2.940 3.074 19,233 -0.05(-1.47%)
Jun 09, 2020 2.940 3.200 2.810 3.120 47,492 -0.01(-0.32%)
Jun 08, 2020 3.315 3.315 3.037 3.130 67,770 +0.10(+3.41%)
Jun 05, 2020 3.125 3.188 2.990 3.027 30,300 +0.18(+6.39%)
Jun 04, 2020 2.788 2.861 2.761 2.845 28,715 +0.05(+1.61%)
Jun 03, 2020 2.900 2.900 2.732 2.800 49,762 +0.03(+1.08%)
Jun 02, 2020 2.550 2.790 2.550 2.770 69,848 +0.29(+11.69%)
Jun 01, 2020 2.326 2.500 2.320 2.480 29,532 +0.16(+6.85%)
May 29, 2020 2.310 2.359 2.261 2.321 97,800 -0.03(-1.25%)
May 28, 2020 2.190 2.430 2.190 2.350 30,222 -0.02(-0.79%)
May 27, 2020 2.347 2.369 2.249 2.369 32,947 +0.01(+0.35%)
May 26, 2020 2.358 2.374 2.309 2.361 72,537 +0.12(+5.39%)
May 22, 2020 2.335 2.335 2.187 2.240 12,500 -0.08(-3.28%)
May 21, 2020 2.452 2.452 2.271 2.316 18,638 -0.10(-3.96%)
May 20, 2020 2.285 2.417 2.256 2.411 42,841 +0.18(+8.17%)
May 19, 2020 2.180 2.362 2.160 2.229 50,436 -0.07(-3.08%)
May 18, 2020 2.140 2.330 2.140 2.300 34,141 +0.21(+9.89%)
May 15, 2020 1.990 2.156 1.990 2.093 37,900 +0.09(+4.50%)
May 14, 2020 1.986 2.040 1.882 2.003 34,619 -0.03(-1.33%)
May 13, 2020 2.030 2.145 2.003 2.030 15,005 -0.15(-6.88%)
May 12, 2020 2.255 2.255 2.161 2.180 42,360 +0.02(+1.15%)
May 11, 2020 2.000 2.208 2.000 2.155 87,865 -0.06(-2.53%)
May 08, 2020 2.230 2.260 2.176 2.211 40,100 -0.01(-0.27%)
May 07, 2020 2.290 2.401 2.160 2.217 46,102 -0.08(-3.43%)
May 06, 2020 2.485 2.485 2.234 2.296 48,109 -0.12(-5.08%)
May 05, 2020 2.370 2.446 2.210 2.419 102,641 +0.31(+14.43%)
May 04, 2020 2.055 2.164 1.972 2.114 20,479 +0.10(+4.91%)
May 01, 2020 2.140 2.250 2.000 2.015 25,200 -0.23(-10.43%)
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%)
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.