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

Meggitt Plc (OP: MEGGF )

8.870 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 (%)
Sep 30, 2016 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Sep 29, 2016 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Sep 28, 2016 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Sep 27, 2016 5.730 5.730 5.730 5.730 35 +0.00(+0.00%)
Sep 26, 2016 5.730 5.730 5.730 5.730 1,156 -0.32(-5.29%)
Sep 16, 2016 6.050 6.050 6.050 0 +0.00(+0.00%)
Sep 14, 2016 6.050 6.050 6.050 0 +0.00(+0.00%)
Sep 09, 2016 6.050 6.050 6.050 0 -0.19(-3.04%)
Sep 08, 2016 6.240 6.240 6.240 6.240 1,317 +0.00(+0.00%)
Aug 31, 2016 6.240 6.240 6.240 82,152 +0.20(+3.31%)
Aug 25, 2016 6.040 6.040 6.040 0 -0.04(-0.66%)
Aug 24, 2016 6.080 6.080 6.080 6.080 1,164 +0.12(+2.01%)
Aug 22, 2016 5.960 5.960 5.960 0 +0.09(+1.53%)
Aug 17, 2016 5.870 5.870 5.870 2,518 -0.00(-0.09%)
Aug 16, 2016 5.875 5.875 5.875 5.875 543 +0.04(+0.60%)
Aug 15, 2016 5.980 5.980 5.840 5.840 200 -0.06(-1.02%)
Aug 12, 2016 6.020 6.020 5.900 5.900 4,614 +0.02(+0.34%)
Aug 11, 2016 5.880 5.880 5.880 5.880 946 -0.09(-1.45%)
Aug 10, 2016 5.910 5.966 5.910 5.966 7,369 +0.05(+0.78%)
Aug 09, 2016 5.920 5.920 5.920 5.920 1,149 +0.60(+11.28%)
Aug 04, 2016 5.320 5.320 5.320 0 -0.15(-2.74%)
Aug 03, 2016 5.470 5.470 5.470 5.470 100,690 -0.16(-2.84%)
Aug 01, 2016 5.630 5.630 5.630 0 -0.09(-1.57%)
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%)
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.