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 (%)
May 31, 2018 7.330 7.330 7.110 7.190 38,270 -0.25(-3.33%)
May 30, 2018 7.040 7.438 7.040 7.438 17,369 +0.63(+9.22%)
May 29, 2018 6.646 6.888 6.415 6.810 46,730 +0.29(+4.45%)
May 25, 2018 6.520 6.520 6.520 0 -0.69(-9.57%)
May 24, 2018 7.350 7.350 7.147 7.210 7,562 -0.08(-1.14%)
May 23, 2018 7.400 7.500 7.293 7.293 15,070 +0.06(+0.87%)
May 22, 2018 7.400 7.760 7.190 7.230 15,935 +0.05(+0.70%)
May 21, 2018 7.160 7.650 7.160 7.180 3,764 +0.05(+0.69%)
May 18, 2018 7.100 7.150 7.090 7.131 13,893 -0.04(-0.52%)
May 17, 2018 7.225 7.300 7.148 7.168 26,390 +0.00(+0.05%)
May 16, 2018 6.980 7.200 6.920 7.165 20,107 +0.19(+2.79%)
May 15, 2018 7.045 7.077 6.820 6.970 21,940 -0.05(-0.71%)
May 14, 2018 6.820 7.020 6.820 7.020 62,817 +0.27(+4.00%)
May 11, 2018 6.170 6.750 6.170 6.750 98,360 +0.34(+5.38%)
May 10, 2018 6.310 6.446 6.212 6.405 91,288 +0.25(+3.99%)
May 09, 2018 5.900 6.208 5.900 6.160 31,776 +0.52(+9.25%)
May 08, 2018 5.980 5.980 5.600 5.638 6,823 -0.16(-2.79%)
May 07, 2018 5.444 6.010 5.444 5.800 51,402 +0.16(+2.84%)
May 04, 2018 5.491 5.651 5.490 5.640 21,020 +0.23(+4.25%)
May 03, 2018 5.230 5.469 5.230 5.410 12,400 -0.05(-0.83%)
May 02, 2018 5.430 5.550 5.430 5.455 17,656 +0.06(+1.03%)
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.