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 29, 2020 2.310 2.359 2.261 2.321 97,800 -0.03(-1.25%)
May 28, 2020 2.190 2.430 2.190 2.350 30,222 -0.02(-0.79%)
May 27, 2020 2.347 2.369 2.249 2.369 32,947 +0.01(+0.35%)
May 26, 2020 2.358 2.374 2.309 2.361 72,537 +0.12(+5.39%)
May 22, 2020 2.335 2.335 2.187 2.240 12,500 -0.08(-3.28%)
May 21, 2020 2.452 2.452 2.271 2.316 18,638 -0.10(-3.96%)
May 20, 2020 2.285 2.417 2.256 2.411 42,841 +0.18(+8.17%)
May 19, 2020 2.180 2.362 2.160 2.229 50,436 -0.07(-3.08%)
May 18, 2020 2.140 2.330 2.140 2.300 34,141 +0.21(+9.89%)
May 15, 2020 1.990 2.156 1.990 2.093 37,900 +0.09(+4.50%)
May 14, 2020 1.986 2.040 1.882 2.003 34,619 -0.03(-1.33%)
May 13, 2020 2.030 2.145 2.003 2.030 15,005 -0.15(-6.88%)
May 12, 2020 2.255 2.255 2.161 2.180 42,360 +0.02(+1.15%)
May 11, 2020 2.000 2.208 2.000 2.155 87,865 -0.06(-2.53%)
May 08, 2020 2.230 2.260 2.176 2.211 40,100 -0.01(-0.27%)
May 07, 2020 2.290 2.401 2.160 2.217 46,102 -0.08(-3.43%)
May 06, 2020 2.485 2.485 2.234 2.296 48,109 -0.12(-5.08%)
May 05, 2020 2.370 2.446 2.210 2.419 102,641 +0.31(+14.43%)
May 04, 2020 2.055 2.164 1.972 2.114 20,479 +0.10(+4.91%)
May 01, 2020 2.140 2.250 2.000 2.015 25,200 -0.23(-10.43%)
Apr 30, 2020 2.400 2.400 2.160 2.250 122,200 -0.05(-2.13%)
Apr 29, 2020 1.990 2.306 1.950 2.299 132,287 +0.35(+17.82%)
Apr 28, 2020 1.885 1.992 1.872 1.951 95,421 +0.03(+1.61%)
Apr 27, 2020 1.930 1.930 1.802 1.920 69,129 -0.03(-1.30%)
Apr 24, 2020 1.890 2.055 1.890 1.945 57,500 -0.11(-5.28%)
Apr 23, 2020 1.955 2.070 1.900 2.054 122,625 +0.18(+9.82%)
Apr 22, 2020 1.695 2.033 1.695 1.870 147,197 +0.13(+7.76%)
Apr 21, 2020 1.700 1.793 1.610 1.735 142,689 -0.05(-3.05%)
Apr 20, 2020 1.450 1.914 1.450 1.790 176,342 -0.16(-8.39%)
Apr 17, 2020 1.640 1.968 1.600 1.954 188,500 +0.33(+20.30%)
Apr 16, 2020 1.575 1.700 1.564 1.624 44,538 -0.07(-4.28%)
Apr 15, 2020 1.810 1.820 1.580 1.697 78,832 -0.17(-9.26%)
Apr 14, 2020 1.840 1.900 1.761 1.870 214,932 -0.03(-1.83%)
Apr 13, 2020 1.870 2.080 1.850 1.905 239,626 -0.08(-3.80%)
Apr 09, 2020 2.170 2.466 1.870 1.980 749,300 -0.19(-8.60%)
Apr 08, 2020 2.050 2.175 1.865 2.166 634,090 +0.12(+5.68%)
Apr 07, 2020 2.010 2.420 1.871 2.050 708,499 +0.12(+5.98%)
Apr 06, 2020 1.595 1.970 1.511 1.934 790,457 +0.33(+20.89%)
Apr 03, 2020 1.773 1.840 1.420 1.600 1,041,900 +0.12(+8.08%)
Apr 02, 2020 1.100 2.550 1.100 1.480 2,322,745 +0.38(+34.88%)
Apr 01, 2020 1.180 1.240 0.9550 1.098 126,474 -0.09(-7.57%)
Mar 31, 2020 1.110 1.320 1.095 1.188 432,700 +0.12(+11.25%)
Mar 30, 2020 0.9000 1.120 0.8238 1.067 429,969 +0.19(+21.30%)
Mar 27, 2020 0.9800 0.9800 0.8619 0.8800 41,800 -0.09(-9.04%)
Mar 26, 2020 1.061 1.150 0.9569 0.9675 120,999 -0.06(-6.07%)
Mar 25, 2020 1.070 1.180 0.9805 1.030 85,946 +0.01(+0.90%)
Mar 24, 2020 1.000 1.041 0.9880 1.021 192,166 +0.07(+7.45%)
Mar 23, 2020 1.022 1.034 0.9392 0.9500 63,045 -0.17(-15.18%)
Mar 20, 2020 1.099 1.204 1.030 1.120 64,400 +0.03(+2.75%)
Mar 19, 2020 1.000 1.090 0.9559 1.090 71,496 +0.13(+13.60%)
Mar 18, 2020 0.9180 1.020 0.8627 0.9595 152,254 -0.16(-14.54%)
Mar 17, 2020 1.480 1.480 1.123 1.123 20,648 -0.23(-16.83%)
Mar 16, 2020 1.770 1.770 1.350 1.350 66,511 -0.50(-27.03%)
Mar 13, 2020 1.635 1.850 1.564 1.850 49,800 +0.21(+12.80%)
Mar 12, 2020 1.630 1.896 1.620 1.640 36,010 -0.33(-16.79%)
Mar 11, 2020 2.150 2.150 1.924 1.971 50,072 -0.12(-5.78%)
Mar 10, 2020 2.450 2.450 1.879 2.092 79,165 +0.30(+16.83%)
Mar 09, 2020 2.850 2.850 1.791 1.791 73,227 -2.35(-56.75%)
Mar 06, 2020 4.305 4.340 4.024 4.140 14,000 -0.37(-8.20%)
Mar 05, 2020 4.520 4.520 4.510 4.510 200,400 +0.06(+1.35%)
Mar 04, 2020 4.500 4.500 4.450 4.450 3,127 -0.10(-2.11%)
Mar 03, 2020 4.546 4.546 4.546 2 +0.00(+0.00%)
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.