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 (%)
Sep 30, 2019 4.500 4.500 4.370 4.370 2,997 -0.26(-5.62%)
Sep 27, 2019 4.630 4.630 4.630 4.630 5,000 +0.01(+0.22%)
Sep 26, 2019 4.528 4.620 4.528 4.620 5,900 -0.05(-0.99%)
Sep 25, 2019 4.530 4.666 4.530 4.666 4,185 -0.11(-2.38%)
Sep 24, 2019 4.720 4.860 4.720 4.780 2,811 +0.01(+0.21%)
Sep 23, 2019 4.740 4.770 4.740 4.770 6,112 +0.02(+0.42%)
Sep 20, 2019 4.776 4.776 4.750 4.750 500 +0.13(+2.81%)
Sep 19, 2019 4.645 4.645 4.620 4.620 1,717 +0.04(+0.87%)
Sep 18, 2019 4.621 4.670 4.580 4.580 31,750 -0.13(-2.68%)
Sep 17, 2019 4.907 4.907 4.692 4.706 27,096 -0.29(-5.90%)
Sep 16, 2019 4.860 5.001 4.606 5.001 62,063 +0.69(+15.92%)
Sep 13, 2019 4.350 4.350 4.194 4.314 5,100 +0.02(+0.47%)
Sep 12, 2019 4.180 4.300 4.160 4.294 5,230 -0.07(-1.60%)
Sep 11, 2019 4.480 4.540 4.260 4.364 17,600 -0.08(-1.81%)
Sep 10, 2019 4.285 4.450 4.285 4.445 25,200 +0.14(+3.35%)
Sep 09, 2019 4.190 4.320 4.190 4.300 13,051 +0.32(+8.16%)
Sep 05, 2019 3.976 3.976 3.976 0 +0.14(+3.54%)
Sep 04, 2019 3.811 3.840 3.803 3.840 8,820 +0.17(+4.63%)
Sep 03, 2019 3.630 3.670 3.630 3.670 7,865 -0.13(-3.42%)
Aug 30, 2019 3.810 3.810 3.716 3.800 45,500 -0.07(-1.81%)
Aug 29, 2019 3.733 3.870 3.720 3.870 151,720 +0.26(+7.15%)
Aug 28, 2019 3.304 3.612 3.304 3.612 197,550 +0.33(+10.11%)
Aug 27, 2019 3.360 3.360 3.280 3.280 5,500 -0.05(-1.62%)
Aug 26, 2019 3.409 3.430 3.334 3.334 3,200 -0.14(-4.12%)
Aug 23, 2019 3.640 3.640 3.477 3.477 1,800 -0.29(-7.60%)
Aug 22, 2019 3.830 3.830 3.763 3.763 74,417 +0.02(+0.59%)
Aug 21, 2019 3.698 3.741 3.593 3.741 16,920 +0.17(+4.82%)
Aug 20, 2019 3.540 3.569 3.483 3.569 11,300 +0.09(+2.56%)
Aug 19, 2019 3.510 3.510 3.436 3.480 3,500 +0.02(+0.58%)
Aug 16, 2019 3.492 3.529 3.450 3.460 27,300 -0.04(-1.17%)
Aug 15, 2019 3.480 3.501 3.440 3.501 3,450 -0.10(-2.75%)
Aug 14, 2019 3.500 3.654 3.500 3.600 2,460 -0.22(-5.83%)
Aug 13, 2019 3.870 3.870 3.731 3.823 13,801 +0.01(+0.38%)
Aug 09, 2019 3.808 3.808 3.808 0 +0.06(+1.72%)
Aug 08, 2019 3.809 3.809 3.740 3.744 7,600 +0.09(+2.58%)
Aug 07, 2019 3.530 3.650 3.530 3.650 12,730 -0.08(-2.04%)
Aug 06, 2019 3.900 3.932 3.726 3.726 30,580 -0.21(-5.43%)
Aug 05, 2019 3.900 3.940 3.900 3.940 10,350 -0.05(-1.34%)
Aug 02, 2019 4.044 4.044 3.993 3.993 1,500 +0.06(+1.46%)
Aug 01, 2019 4.096 4.151 3.936 3.936 8,600 -0.26(-6.20%)
Jul 31, 2019 4.240 4.290 4.076 4.196 29,700 +0.30(+7.59%)
Jul 30, 2019 3.810 3.900 3.810 3.900 2,006 +0.09(+2.36%)
Jul 29, 2019 3.793 3.810 3.793 3.810 3,284 -0.09(-2.31%)
Jul 26, 2019 3.900 3.900 3.900 100 +0.00(+0.00%)
Jul 25, 2019 3.874 3.930 3.874 3.900 4,200 -0.10(-2.50%)
Jul 24, 2019 4.060 4.060 3.993 4.000 6,858 -0.08(-1.85%)
Jul 23, 2019 3.980 4.075 3.980 4.075 2,610 +0.09(+2.30%)
Jul 22, 2019 3.984 3.984 3.984 50 +0.00(+0.00%)
Jul 19, 2019 3.987 4.000 3.984 3.984 2,800 +0.01(+0.35%)
Jul 18, 2019 3.970 3.970 3.970 3.970 500 -0.16(-3.80%)
Jul 17, 2019 4.220 4.230 4.113 4.127 169,700 -0.01(-0.22%)
Jul 16, 2019 4.161 4.194 4.080 4.136 4,700 -0.13(-3.05%)
Jul 15, 2019 4.280 4.280 4.157 4.266 2,000 +0.16(+3.80%)
Jul 12, 2019 4.110 4.110 4.110 4.110 300 -0.03(-0.64%)
Jul 11, 2019 4.137 4.137 4.080 4.136 2,150 -0.07(-1.66%)
Jul 10, 2019 4.010 4.206 4.010 4.206 7,891 +0.38(+9.82%)
Jul 09, 2019 3.780 3.830 3.780 3.830 2,360 -0.01(-0.26%)
Jul 08, 2019 3.710 3.924 3.710 3.840 2,180 -0.09(-2.39%)
Jul 05, 2019 3.960 3.960 3.934 3.934 400 +0.15(+4.02%)
Jul 02, 2019 3.782 3.782 3.782 0 -0.09(-2.27%)
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.