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

Meg Energy Corp (OP: MEGEF )

22.41 +0.09 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 03, 2021 5.626 5.940 5.600 5.940 94,708 +0.42(+7.61%)
Apr 30, 2021 5.610 5.660 5.454 5.520 152,800 -0.23(-4.00%)
Apr 29, 2021 5.799 5.850 5.620 5.750 137,017 +0.14(+2.50%)
Apr 28, 2021 5.250 5.619 5.234 5.610 373,424 +0.40(+7.68%)
Apr 27, 2021 5.238 5.246 5.130 5.210 28,131 -0.04(-0.76%)
Apr 26, 2021 5.160 5.260 5.160 5.250 21,454 +0.07(+1.35%)
Apr 23, 2021 5.050 5.200 5.050 5.180 30,300 +0.09(+1.85%)
Apr 22, 2021 5.062 5.100 5.000 5.086 24,786 +0.06(+1.27%)
Apr 21, 2021 4.896 5.170 4.890 5.022 19,799 +0.04(+0.89%)
Apr 20, 2021 5.200 5.200 4.880 4.978 65,391 -0.29(-5.55%)
Apr 19, 2021 5.354 5.354 5.250 5.270 1,091 -0.04(-0.75%)
Apr 16, 2021 5.430 5.430 5.310 5.310 900 -0.08(-1.45%)
Apr 15, 2021 5.499 5.499 5.314 5.388 36,252 -0.04(-0.68%)
Apr 14, 2021 5.060 5.520 5.060 5.425 99,453 +0.46(+9.24%)
Apr 13, 2021 5.010 5.070 4.898 4.966 58,061 -0.08(-1.56%)
Apr 12, 2021 5.030 5.250 5.030 5.045 45,327 -0.14(-2.71%)
Apr 09, 2021 5.290 5.300 5.185 5.185 5,300 -0.12(-2.17%)
Apr 08, 2021 5.217 5.300 5.217 5.300 60,355 -0.07(-1.30%)
Apr 07, 2021 5.150 5.430 5.150 5.370 40,900 -0.05(-0.92%)
Apr 06, 2021 5.370 5.469 5.330 5.420 14,016 +0.19(+3.63%)
Apr 05, 2021 5.287 5.330 5.140 5.230 24,703 -0.07(-1.32%)
Apr 01, 2021 5.280 5.390 5.110 5.300 68,900 +0.08(+1.61%)
Mar 31, 2021 5.124 5.270 5.090 5.216 67,296 +0.09(+1.68%)
Mar 30, 2021 5.138 5.202 4.930 5.130 88,258 -0.09(-1.80%)
Mar 29, 2021 5.391 5.391 5.190 5.224 99,628 -0.18(-3.26%)
Mar 26, 2021 5.199 5.450 5.190 5.400 43,100 +0.37(+7.36%)
Mar 25, 2021 4.986 5.100 4.783 5.030 79,384 -0.16(-3.08%)
Mar 24, 2021 5.140 5.390 5.050 5.190 49,996 +0.27(+5.57%)
Mar 23, 2021 5.215 5.215 4.860 4.916 183,250 -0.47(-8.69%)
Mar 22, 2021 5.710 5.710 5.210 5.384 111,490 -0.05(-0.85%)
Mar 19, 2021 5.370 5.620 5.295 5.430 113,400 +0.05(+0.93%)
Mar 18, 2021 5.720 5.760 5.330 5.380 160,672 -0.48(-8.19%)
Mar 17, 2021 5.680 5.910 5.606 5.860 22,581 +0.24(+4.18%)
Mar 16, 2021 5.490 5.820 5.490 5.625 201,854 -0.29(-4.82%)
Mar 15, 2021 6.010 6.034 5.820 5.910 150,773 -0.15(-2.48%)
Mar 12, 2021 6.020 6.100 5.984 6.060 44,400 -0.08(-1.25%)
Mar 11, 2021 6.126 6.150 6.000 6.137 75,757 +0.05(+0.77%)
Mar 10, 2021 5.960 6.100 5.854 6.090 40,159 +0.21(+3.63%)
Mar 09, 2021 5.880 5.970 5.720 5.877 109,461 -0.07(-1.23%)
Mar 08, 2021 6.246 6.440 5.900 5.950 81,213 -0.25(-3.97%)
Mar 05, 2021 6.265 6.360 6.000 6.196 132,200 +0.30(+5.02%)
Mar 04, 2021 5.479 5.920 5.230 5.900 108,674 +0.49(+9.14%)
Mar 03, 2021 4.960 5.410 4.960 5.406 43,637 +0.23(+4.36%)
Mar 02, 2021 5.068 5.220 5.060 5.180 49,794 +0.12(+2.36%)
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.