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

Meggitt Plc (OP: MEGGY )

N/A UNCHANGED
Last Price Updated: 10:58 AM EDT, Sep 22, 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 (%)
May 24, 2013 16.30 16.30 16.30 16.30 0 +0.31(+1.91%)
May 23, 2013 15.99 15.99 15.99 15.99 1,044 +0.34(+2.20%)
May 16, 2013 15.65 15.65 15.65 0 -0.56(-3.45%)
May 15, 2013 16.21 16.21 16.21 16.21 1,044 +0.38(+2.40%)
May 09, 2013 15.83 15.83 15.83 15.83 0 +0.63(+4.14%)
Apr 29, 2013 15.20 15.20 15.20 0 +0.20(+1.33%)
Apr 26, 2013 15.00 15.00 15.00 15.00 288 +0.17(+1.15%)
Apr 23, 2013 14.83 14.83 14.83 14.83 0 +0.28(+1.92%)
Apr 22, 2013 14.55 14.55 14.55 14.55 209 -0.10(-0.68%)
Apr 18, 2013 14.65 14.65 14.65 0 +0.08(+0.57%)
Apr 17, 2013 14.57 14.57 14.57 14.57 224 -0.64(-4.22%)
Apr 12, 2013 15.21 15.21 15.21 1,087 -0.04(-0.26%)
Apr 11, 2013 15.25 15.25 15.25 15.25 623 +1.00(+7.02%)
Apr 05, 2013 14.25 14.25 14.25 0 -0.55(-3.72%)
Apr 04, 2013 14.95 14.95 14.80 14.80 1,037 -0.45(-2.95%)
Apr 02, 2013 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 28, 2013 15.25 15.25 15.25 0 +0.75(+5.17%)
Mar 27, 2013 14.50 14.50 14.50 14.50 200 -0.60(-3.97%)
Mar 25, 2013 15.10 15.10 15.10 0 +0.05(+0.33%)
Mar 22, 2013 15.05 15.05 15.05 15.05 1,732 +0.60(+4.15%)
Mar 15, 2013 14.45 14.45 14.45 0 -0.05(-0.34%)
Mar 14, 2013 14.80 14.80 14.50 14.50 500 +0.00(+0.00%)
Mar 12, 2013 14.50 14.50 14.50 14.50 0 -0.15(-1.02%)
Mar 11, 2013 14.25 14.65 14.25 14.65 457 -0.10(-0.68%)
Mar 08, 2013 14.75 14.75 14.75 14.75 904 -0.40(-2.64%)
Mar 07, 2013 15.15 15.15 15.15 15.15 1,087 +0.50(+3.41%)
Mar 06, 2013 14.65 14.65 14.65 14.65 443 +0.30(+2.09%)
Mar 05, 2013 14.35 14.35 14.35 14.35 400 +0.15(+1.06%)
Mar 04, 2013 14.20 14.20 14.20 14.20 983 +0.17(+1.21%)
Mar 01, 2013 14.03 14.03 14.03 14.03 820 +0.08(+0.57%)
Feb 27, 2013 13.95 13.95 13.95 13.95 0 +0.45(+3.33%)
Feb 26, 2013 13.98 13.98 13.50 13.50 881 -0.56(-3.98%)
Feb 21, 2013 14.06 14.06 14.06 14.06 0 +0.29(+2.11%)
Feb 19, 2013 13.77 13.77 13.77 0 -0.42(-2.96%)
Feb 12, 2013 14.19 14.19 14.19 0 +0.28(+2.01%)
Feb 05, 2013 13.91 13.91 13.91 0 +0.10(+0.72%)
Feb 04, 2013 13.81 13.81 13.81 13.81 200 -0.28(-1.99%)
Jan 31, 2013 14.09 14.09 14.09 0 +0.05(+0.36%)
Jan 30, 2013 14.02 14.04 14.02 14.04 3,563 +0.17(+1.23%)
Jan 28, 2013 13.87 13.87 13.87 13.87 0 -0.10(-0.72%)
Jan 25, 2013 13.97 13.97 13.97 13.97 313 -0.22(-1.55%)
Jan 12, 2013 14.19 14.19 14.19 0 +0.00(+0.00%)
Jan 11, 2013 14.19 14.19 14.19 14.19 441 +0.33(+2.38%)
Jan 09, 2013 13.86 13.86 13.86 0 +0.42(+3.12%)
Jan 07, 2013 13.44 13.44 13.44 0 +0.08(+0.60%)
Jan 04, 2013 13.35 13.36 13.34 13.36 1,088 -0.64(-4.57%)
Dec 24, 2012 14.00 14.00 14.00 0 +0.94(+7.20%)
Dec 19, 2012 13.06 13.06 13.06 0 +0.14(+1.08%)
Dec 14, 2012 12.92 12.92 12.92 0 +0.08(+0.62%)
Dec 13, 2012 12.79 12.84 12.69 12.84 814 +0.04(+0.31%)
Dec 12, 2012 12.80 12.80 12.80 12.80 100 -0.16(-1.23%)
Nov 06, 2012 12.96 12.96 12.96 0 +0.47(+3.76%)
Sep 19, 2012 12.49 12.49 12.49 0 -0.80(-6.02%)
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.