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

MGE Energy (NQ: MGEE )

80.13 +1.99 (+2.55%)
Streaming Delayed Price Updated: 4:00 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, 2009 7.989 8.077 7.922 8.020 539,663 +0.07(+0.85%)
Jun 29, 2009 7.964 7.995 7.821 7.952 315,026 -0.03(-0.32%)
Jun 26, 2009 7.834 7.982 7.779 7.978 2,123,869 +0.08(+0.96%)
Jun 25, 2009 7.756 7.907 7.680 7.902 534,265 +0.08(+1.02%)
Jun 24, 2009 7.913 7.913 7.765 7.822 357,648 -0.03(-0.32%)
Jun 23, 2009 7.981 8.008 7.845 7.847 460,056 -0.09(-1.17%)
Jun 22, 2009 7.973 8.090 7.928 7.940 451,315 -0.11(-1.31%)
Jun 19, 2009 8.129 8.129 7.940 8.045 713,574 +0.03(+0.31%)
Jun 18, 2009 7.910 8.025 7.879 8.020 230,507 +0.09(+1.17%)
Jun 17, 2009 7.805 7.965 7.769 7.927 381,495 +0.10(+1.29%)
Jun 16, 2009 7.891 7.891 7.759 7.826 579,214 +0.00(+0.00%)
Jun 15, 2009 7.855 7.855 7.666 7.826 470,207 -0.02(-0.21%)
Jun 12, 2009 7.645 7.865 7.630 7.843 368,548 +0.16(+2.02%)
Jun 11, 2009 7.582 7.769 7.582 7.688 644,663 +0.11(+1.39%)
Jun 10, 2009 7.613 7.613 7.460 7.582 480,254 +0.06(+0.78%)
Jun 09, 2009 7.674 7.688 7.514 7.523 353,872 -0.11(-1.49%)
Jun 08, 2009 7.659 7.718 7.565 7.637 312,413 -0.06(-0.77%)
Jun 05, 2009 7.729 7.746 7.643 7.696 203,280 +0.02(+0.22%)
Jun 04, 2009 7.665 7.708 7.605 7.679 381,051 +0.04(+0.50%)
Jun 03, 2009 7.529 7.641 7.507 7.641 809,327 +0.05(+0.61%)
Jun 02, 2009 7.557 7.652 7.526 7.595 506,822 -0.01(-0.11%)
Jun 01, 2009 7.460 7.608 7.446 7.603 621,914 +0.19(+2.49%)
May 29, 2009 7.383 7.449 7.258 7.418 634,959 +0.06(+0.86%)
May 28, 2009 7.403 7.410 7.257 7.355 458,080 +0.08(+1.10%)
May 27, 2009 7.311 7.372 7.249 7.275 637,135 -0.06(-0.80%)
May 26, 2009 6.970 7.341 6.970 7.334 625,519 +0.00(+0.00%)
May 25, 2009 134,497 +0.00(+0.00%)
May 22, 2009 7.067 7.098 6.979 6.994 359,334 -0.05(-0.66%)
May 21, 2009 7.052 7.184 6.950 7.040 685,751 -0.04(-0.53%)
May 20, 2009 7.231 7.231 7.061 7.078 628,600 -0.10(-1.35%)
May 19, 2009 7.264 7.264 7.163 7.174 432,477 -0.08(-1.10%)
May 18, 2009 7.259 7.276 7.143 7.254 486,408 -5.71(-44.04%)
May 17, 2009 13.05 13.05 12.69 12.96 57,383 +5.78(+80.47%)
May 15, 2009 7.334 7.334 7.131 7.183 634,422 -0.16(-2.23%)
May 14, 2009 7.340 7.396 7.285 7.347 635,606 +0.02(+0.29%)
May 13, 2009 7.271 7.352 7.208 7.326 742,221 +0.06(+0.81%)
May 12, 2009 7.324 7.324 7.217 7.267 408,337 -0.03(-0.40%)
May 11, 2009 7.157 7.320 7.157 7.296 478,397 +0.02(+0.29%)
May 08, 2009 7.207 7.353 7.091 7.275 1,003,003 +0.16(+2.31%)
May 07, 2009 7.185 7.185 7.055 7.111 515,537 -0.01(-0.18%)
May 06, 2009 7.192 7.240 7.039 7.124 691,538 +0.01(+0.12%)
May 05, 2009 7.142 7.168 7.090 7.116 1,051,120 -0.07(-0.94%)
May 04, 2009 7.282 7.282 7.112 7.183 532,845 -0.03(-0.41%)
May 01, 2009 7.208 7.238 7.096 7.212 768,047 -0.04(-0.52%)
Apr 30, 2009 7.279 7.352 7.160 7.250 703,299 +0.02(+0.29%)
Apr 29, 2009 7.170 7.229 7.142 7.229 1,277,485 +0.13(+1.90%)
Apr 28, 2009 7.012 7.161 6.972 7.095 271,747 +0.03(+0.36%)
Apr 27, 2009 6.975 7.138 6.975 7.069 333,512 +0.01(+0.18%)
Apr 24, 2009 7.109 7.118 6.983 7.057 466,728 +0.00(+0.06%)
Apr 23, 2009 7.109 7.159 6.963 7.052 488,859 -0.04(-0.59%)
Apr 22, 2009 7.111 7.201 7.064 7.095 389,713 -0.08(-1.17%)
Apr 21, 2009 7.117 7.224 7.108 7.179 400,055 +0.05(+0.71%)
Apr 20, 2009 7.183 7.272 7.123 7.128 426,635 -0.15(-2.02%)
Apr 17, 2009 7.304 7.360 7.188 7.275 446,630 -0.01(-0.12%)
Apr 16, 2009 7.314 7.324 7.182 7.284 429,193 +0.04(+0.52%)
Apr 15, 2009 7.189 7.281 7.184 7.246 360,087 +0.01(+0.12%)
Apr 14, 2009 7.341 7.341 7.188 7.238 502,351 -0.20(-2.66%)
Apr 13, 2009 7.430 7.516 7.334 7.435 715,503 -0.08(-1.12%)
Apr 10, 2009 7.543 7.557 7.456 7.519 422,464 +0.00(+0.00%)
Apr 09, 2009 7.543 7.557 7.456 7.519 422,464 +0.03(+0.34%)
Apr 08, 2009 7.426 7.539 7.352 7.494 629,399 +0.12(+1.60%)
Apr 07, 2009 7.419 7.520 7.357 7.376 798,667 -0.14(-1.85%)
Apr 06, 2009 7.548 7.631 7.444 7.515 762,937 -0.10(-1.33%)
Apr 03, 2009 7.597 7.640 7.481 7.616 685,777 +0.02(+0.28%)
Apr 02, 2009 7.562 7.630 7.406 7.595 1,219,120 +0.19(+2.56%)
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.