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

Meggitt Plc (OP: MEGGF )

N/A UNCHANGED
Last Price Updated: 2:42 PM EDT, Aug 26, 2022 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 28, 2016 5.720 5.720 5.720 0 +0.21(+3.81%)
Jul 26, 2016 5.510 5.510 5.510 0 +0.01(+0.18%)
Jul 25, 2016 5.500 5.500 5.500 5.500 42,234 +0.13(+2.42%)
Jul 22, 2016 5.510 5.510 5.370 5.370 4,969 -0.23(-4.11%)
Jul 21, 2016 5.635 5.635 5.600 5.600 2,639 +0.18(+3.32%)
Jul 20, 2016 5.420 5.420 5.420 5.420 13,177 +0.12(+2.26%)
Jul 19, 2016 5.300 5.300 5.300 5.300 4,002 -0.17(-3.02%)
Jul 18, 2016 5.465 5.465 5.465 5.465 988 +0.14(+2.73%)
Jul 15, 2016 5.320 5.320 5.320 5.320 1,166 -0.12(-2.30%)
Jul 12, 2016 5.445 5.445 5.445 0 +0.04(+0.83%)
Jul 11, 2016 5.400 5.400 5.400 5.400 1,334 +0.23(+4.45%)
Jul 08, 2016 5.170 5.170 5.170 5.170 1,240 -0.14(-2.64%)
Jul 01, 2016 5.310 5.310 5.310 0 -0.07(-1.23%)
Jun 30, 2016 5.376 5.376 5.376 5.376 11,397 +0.16(+2.99%)
Jun 29, 2016 5.220 5.220 5.220 5.220 1,241 +0.53(+11.30%)
Jun 27, 2016 4.690 4.690 4.690 0 -0.57(-10.85%)
Jun 24, 2016 5.261 5.261 5.261 5.261 500 -0.51(-8.82%)
Jun 23, 2016 5.770 5.770 5.770 5.770 19,445 +0.12(+2.12%)
Jun 22, 2016 5.650 5.650 5.650 5.650 16,153 +0.47(+9.07%)
Jun 16, 2016 5.180 5.180 5.180 0 -0.03(-0.58%)
Jun 14, 2016 5.210 5.210 5.210 5,028 -0.30(-5.44%)
Jun 09, 2016 5.510 5.510 5.510 0 -0.13(-2.30%)
Jun 08, 2016 5.690 5.690 5.640 5.640 23,278 +0.01(+0.18%)
Jun 07, 2016 5.630 5.630 5.630 5.630 9,440 +0.11(+1.99%)
Jun 01, 2016 5.520 5.520 5.520 0 -0.08(-1.43%)
May 27, 2016 5.600 5.600 5.600 0 +0.00(+0.00%)
May 26, 2016 5.600 5.600 5.600 5.600 13,174 +0.03(+0.54%)
May 25, 2016 5.580 5.580 5.570 5.570 41,328 +0.10(+1.83%)
May 23, 2016 5.470 5.470 5.470 0 +0.06(+1.11%)
May 20, 2016 5.410 5.410 5.410 5.410 888 -0.02(-0.37%)
May 19, 2016 5.430 5.430 5.430 5.430 976 -0.36(-6.22%)
May 18, 2016 5.730 5.790 5.730 5.790 23,702 +0.09(+1.58%)
May 13, 2016 5.700 5.700 5.700 0 -0.15(-2.56%)
May 12, 2016 5.850 5.850 5.850 5.850 496 -0.02(-0.34%)
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.