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 (%)
Jul 30, 2021 6.304 6.389 6.136 6.370 111,703 -0.05(-0.78%)
Jul 29, 2021 6.575 6.575 6.310 6.420 32,821 -0.03(-0.46%)
Jul 28, 2021 6.360 6.500 6.261 6.450 42,664 +0.07(+1.10%)
Jul 27, 2021 6.500 6.500 6.260 6.380 96,649 -0.22(-3.39%)
Jul 26, 2021 7.110 7.110 6.555 6.604 77,648 -0.27(-3.87%)
Jul 23, 2021 6.647 6.870 6.424 6.870 114,848 +0.47(+7.34%)
Jul 22, 2021 6.490 6.500 6.330 6.400 19,287 +0.11(+1.75%)
Jul 21, 2021 6.160 6.410 6.160 6.290 91,190 +0.22(+3.62%)
Jul 20, 2021 5.890 6.080 5.870 6.070 22,003 +0.14(+2.36%)
Jul 19, 2021 5.790 5.930 5.430 5.930 52,695 -0.22(-3.61%)
Jul 16, 2021 6.530 6.568 6.150 6.152 98,754 -0.31(-4.76%)
Jul 15, 2021 6.395 6.762 6.395 6.460 159,033 -0.36(-5.29%)
Jul 14, 2021 7.280 7.280 6.821 6.821 25,154 -0.26(-3.66%)
Jul 13, 2021 6.961 7.184 6.926 7.080 28,720 +0.10(+1.44%)
Jul 12, 2021 6.830 7.000 6.810 6.980 63,159 +0.04(+0.58%)
Jul 09, 2021 6.900 7.080 6.850 6.940 39,736 +0.11(+1.61%)
Jul 08, 2021 6.750 6.830 6.430 6.830 126,962 +0.03(+0.44%)
Jul 07, 2021 7.130 7.130 6.690 6.800 129,599 -0.32(-4.49%)
Jul 06, 2021 7.250 7.330 7.040 7.120 34,147 -0.19(-2.60%)
Jul 02, 2021 7.338 7.338 7.130 7.310 129,487 -0.17(-2.27%)
Jul 01, 2021 7.400 7.500 7.010 7.480 176,645 +0.24(+3.31%)
Jun 30, 2021 7.140 7.255 7.140 7.240 4,572 +0.25(+3.58%)
Jun 29, 2021 7.098 7.140 6.990 6.990 13,040 -0.03(-0.43%)
Jun 28, 2021 7.408 7.408 7.020 7.020 26,213 -0.42(-5.65%)
Jun 25, 2021 7.410 7.487 7.370 7.440 230,028 -0.01(-0.17%)
Jun 24, 2021 7.500 7.518 7.400 7.452 27,247 -0.07(-0.90%)
Jun 23, 2021 7.700 7.760 7.453 7.520 75,545 +0.05(+0.67%)
Jun 22, 2021 7.569 7.569 7.140 7.470 25,103 -0.09(-1.19%)
Jun 21, 2021 7.140 7.680 7.140 7.560 58,498 +0.57(+8.17%)
Jun 18, 2021 6.945 7.150 6.800 6.989 262,570 -0.05(-0.67%)
Jun 17, 2021 7.350 7.350 6.858 7.036 474,757 -0.35(-4.71%)
Jun 16, 2021 7.910 7.910 7.384 7.384 102,724 -0.18(-2.33%)
Jun 15, 2021 7.250 7.596 7.220 7.560 154,155 +0.33(+4.62%)
Jun 14, 2021 7.350 7.450 7.200 7.226 242,997 -0.01(-0.19%)
Jun 11, 2021 7.250 7.250 7.093 7.240 170,421 +0.00(+0.00%)
Jun 10, 2021 7.193 7.270 7.040 7.240 29,340 +0.12(+1.69%)
Jun 09, 2021 7.077 7.120 6.970 7.120 23,991 +0.05(+0.71%)
Jun 08, 2021 7.000 7.210 7.000 7.070 20,471 -0.15(-2.13%)
Jun 07, 2021 7.417 7.417 7.140 7.224 8,816 -0.16(-2.17%)
Jun 04, 2021 7.354 7.410 7.230 7.384 7,104 +0.18(+2.50%)
Jun 03, 2021 7.186 7.338 7.140 7.204 21,582 -0.04(-0.50%)
Jun 02, 2021 7.130 7.376 7.130 7.240 82,522 +0.09(+1.26%)
Jun 01, 2021 7.239 7.413 6.980 7.150 146,514 +0.52(+7.84%)
May 28, 2021 6.400 6.760 6.400 6.630 80,268 +0.24(+3.74%)
May 27, 2021 6.354 6.480 6.340 6.391 77,206 +0.10(+1.61%)
May 26, 2021 6.068 6.310 6.068 6.290 71,329 +0.16(+2.61%)
May 25, 2021 6.580 6.580 6.038 6.130 60,394 -0.35(-5.40%)
May 24, 2021 6.385 6.640 6.120 6.480 70,358 +0.36(+5.87%)
May 21, 2021 6.240 6.277 6.121 6.121 18,130 -0.04(-0.64%)
May 20, 2021 6.245 6.245 6.130 6.160 8,137 -0.05(-0.81%)
May 19, 2021 6.150 6.240 6.140 6.210 39,521 -0.16(-2.48%)
May 18, 2021 6.389 6.450 6.230 6.368 84,900 +0.01(+0.12%)
May 17, 2021 6.100 6.360 6.010 6.360 71,251 +0.38(+6.35%)
May 14, 2021 5.710 6.050 5.666 5.980 49,233 +0.40(+7.17%)
May 13, 2021 5.773 5.850 5.400 5.580 127,128 -0.34(-5.74%)
May 12, 2021 5.890 6.054 5.870 5.920 21,941 +0.09(+1.54%)
May 11, 2021 5.600 5.830 5.500 5.830 161,173 +0.03(+0.52%)
May 10, 2021 5.700 6.020 5.700 5.800 55,724 -0.10(-1.69%)
May 07, 2021 5.818 6.010 5.781 5.900 58,614 -0.04(-0.67%)
May 06, 2021 6.170 6.170 5.750 5.940 27,077 -0.00(-0.07%)
May 05, 2021 5.936 6.110 5.890 5.944 165,991 +0.15(+2.66%)
May 04, 2021 5.934 5.960 5.617 5.790 331,715 -0.15(-2.53%)
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.