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 31, 2016 4.579 4.579 4.555 4.555 27,342 +0.05(+1.19%)
May 27, 2016 4.502 4.502 4.502 0 -0.13(-2.77%)
May 26, 2016 4.681 4.681 4.630 4.630 1,155 -0.10(-2.05%)
May 25, 2016 4.790 4.790 4.727 4.727 411 -0.11(-2.33%)
May 23, 2016 4.840 4.840 4.840 15 +0.16(+3.49%)
May 20, 2016 4.650 4.677 4.630 4.677 1,920 -0.09(-1.95%)
May 18, 2016 4.770 4.770 4.770 0 -0.40(-7.74%)
May 17, 2016 5.143 5.290 5.143 5.170 7,450 +0.42(+8.89%)
May 16, 2016 4.740 4.748 4.740 4.748 450 +0.36(+8.15%)
May 13, 2016 4.390 4.390 4.390 4.390 100 +0.02(+0.39%)
May 12, 2016 4.530 4.530 4.373 4.373 77,041 +0.07(+1.72%)
May 11, 2016 4.400 4.470 4.260 4.299 95,292 -0.02(-0.49%)
May 09, 2016 4.320 4.320 4.320 0 -0.19(-4.17%)
May 06, 2016 4.590 4.590 4.508 4.508 30,569 +0.06(+1.44%)
May 05, 2016 4.847 4.859 4.444 4.444 21,066 -0.28(-5.97%)
May 04, 2016 4.750 4.750 4.576 4.727 16,300 +0.07(+1.43%)
May 03, 2016 4.881 4.881 4.630 4.660 2,821 -0.34(-6.78%)
May 02, 2016 5.171 5.171 4.969 4.999 10,600 -0.18(-3.50%)
Apr 29, 2016 5.760 5.760 5.139 5.180 17,910 -0.66(-11.29%)
Apr 28, 2016 5.780 5.850 5.740 5.839 2,550 +0.53(+9.96%)
Apr 27, 2016 5.495 5.495 5.310 5.310 8,100 -0.16(-2.86%)
Apr 26, 2016 5.480 5.490 5.440 5.467 7,530 +0.03(+0.56%)
Apr 25, 2016 5.510 5.510 5.436 5.436 607 -0.41(-7.08%)
Apr 22, 2016 5.850 5.850 5.850 5.850 6,000 +0.02(+0.34%)
Apr 21, 2016 5.830 5.830 5.830 5.830 875 -0.24(-3.95%)
Apr 20, 2016 5.902 6.070 5.902 6.070 1,103 +0.18(+3.06%)
Apr 19, 2016 5.690 5.890 5.690 5.890 5,980 +0.85(+16.87%)
Apr 18, 2016 5.152 5.181 5.040 5.040 13,338 -0.17(-3.26%)
Apr 15, 2016 5.317 5.329 5.210 5.210 4,840 -0.22(-4.05%)
Apr 14, 2016 5.430 5.430 5.430 5.430 100 -0.13(-2.34%)
Apr 13, 2016 5.590 5.620 5.560 5.560 2,618 -0.47(-7.79%)
Apr 12, 2016 5.755 6.030 5.755 6.030 1,230 +0.50(+9.04%)
Apr 11, 2016 5.528 5.530 5.528 5.530 17,100 +0.32(+6.10%)
Apr 08, 2016 5.250 5.250 5.212 5.212 1,264 +0.57(+12.33%)
Apr 07, 2016 4.640 4.640 4.640 4.640 100 -0.13(-2.81%)
Apr 04, 2016 4.774 4.774 4.774 0 -0.02(-0.45%)
Apr 01, 2016 4.732 4.796 4.732 4.796 18,280 -0.13(-2.67%)
Mar 30, 2016 4.927 4.927 4.927 0 +0.11(+2.22%)
Mar 29, 2016 4.407 4.820 4.351 4.820 21,790 +0.06(+1.35%)
Mar 24, 2016 4.756 4.756 4.756 0 -0.36(-7.12%)
Mar 23, 2016 5.370 5.370 5.120 5.120 8,742 -0.49(-8.73%)
Mar 22, 2016 5.400 5.610 5.400 5.610 11,802 +0.34(+6.54%)
Mar 21, 2016 5.330 5.330 5.200 5.266 15,910 +0.12(+2.24%)
Mar 18, 2016 5.440 5.440 5.110 5.150 74,650 -0.07(-1.36%)
Mar 17, 2016 5.060 5.300 5.060 5.221 8,000 +0.51(+10.85%)
Mar 16, 2016 4.700 4.710 4.657 4.710 1,600 +0.22(+4.90%)
Mar 15, 2016 4.520 4.520 4.450 4.490 3,045 -0.44(-8.90%)
Mar 14, 2016 4.827 4.952 4.794 4.928 47,330 +0.08(+1.62%)
Mar 11, 2016 4.515 4.850 4.515 4.850 60,900 +0.65(+15.48%)
Mar 10, 2016 4.100 4.200 4.070 4.200 4,200 -0.28(-6.28%)
Mar 09, 2016 4.540 4.540 4.360 4.482 660 +0.04(+0.92%)
Mar 08, 2016 4.750 4.750 4.441 4.441 8,175 -0.47(-9.63%)
Mar 07, 2016 4.880 5.190 4.880 4.914 23,650 +0.23(+5.00%)
Mar 04, 2016 4.759 4.364 4.680 9,625 +0.32(+7.25%)
Mar 03, 2016 3.790 4.531 3.754 4.364 30,040 +0.89(+25.75%)
Mar 02, 2016 3.390 3.470 3.390 3.470 3,500 +0.15(+4.61%)
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.