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

Meg Energy Corp (OP: MEGEF )

21.48 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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%)
May 01, 2018 5.140 5.400 5.140 5.400 18,465 +0.28(+5.39%)
Apr 30, 2018 5.124 5.124 5.124 5.124 60,447 +0.03(+0.67%)
Apr 27, 2018 5.090 5.090 5.070 5.090 7,844 -0.07(-1.40%)
Apr 26, 2018 5.190 5.200 5.154 5.162 103,157 -0.05(-0.96%)
Apr 25, 2018 4.995 5.240 4.995 5.213 15,814 +0.28(+5.77%)
Apr 24, 2018 5.080 5.080 4.900 4.928 8,702 -0.13(-2.61%)
Apr 23, 2018 4.950 5.060 4.950 5.060 2,600 -0.09(-1.69%)
Apr 20, 2018 4.850 5.147 4.850 5.147 25,724 -0.05(-1.02%)
Apr 19, 2018 5.300 5.300 5.200 5.200 5,585 -0.05(-0.95%)
Apr 18, 2018 4.980 5.250 4.950 5.250 46,652 +0.35(+7.06%)
Apr 17, 2018 4.847 4.904 4.820 4.904 12,275 +0.08(+1.63%)
Apr 16, 2018 4.907 4.907 4.825 4.825 135,563 +0.01(+0.11%)
Apr 13, 2018 4.820 4.900 4.820 4.820 46,427 +0.23(+5.01%)
Apr 12, 2018 4.530 4.660 4.530 4.590 4,957 -0.02(-0.44%)
Apr 11, 2018 4.540 4.700 4.540 4.610 22,866 +0.15(+3.37%)
Apr 10, 2018 4.340 4.460 4.340 4.460 8,270 +0.37(+9.01%)
Apr 09, 2018 4.100 4.100 4.091 4.091 86,687 -0.01(-0.21%)
Apr 06, 2018 4.330 4.330 4.100 4.100 12,018 -0.05(-1.09%)
Apr 05, 2018 4.070 4.198 4.070 4.145 27,285 +0.27(+6.84%)
Apr 04, 2018 3.610 3.880 3.610 3.880 18,043 +0.10(+2.75%)
Apr 03, 2018 3.747 3.780 3.550 3.776 44,584 +0.27(+7.58%)
Apr 02, 2018 3.499 3.557 3.499 3.510 12,805 +0.01(+0.29%)
Mar 29, 2018 3.500 3.500 3.500 0 +0.12(+3.47%)
Mar 28, 2018 3.440 3.440 3.383 3.383 11,680 -0.22(-6.04%)
Mar 27, 2018 3.710 3.710 3.600 3.600 10,345 -0.02(-0.41%)
Mar 26, 2018 3.672 3.674 3.615 3.615 55,586 -0.21(-5.37%)
Mar 23, 2018 3.820 3.820 3.820 3.820 100 +0.09(+2.54%)
Mar 22, 2018 3.891 3.917 3.726 3.726 13,250 -0.25(-6.30%)
Mar 21, 2018 3.920 3.976 3.916 3.976 7,455 +0.14(+3.68%)
Mar 20, 2018 3.866 3.866 3.810 3.835 91,271 +0.03(+0.91%)
Mar 19, 2018 3.801 3.801 3.801 3.801 1,588 -0.03(-0.77%)
Mar 16, 2018 3.772 3.865 3.771 3.830 11,511 +0.13(+3.51%)
Mar 15, 2018 3.716 3.720 3.700 3.700 30,092 -0.03(-0.74%)
Mar 14, 2018 3.800 3.800 3.728 3.728 10,307 -0.05(-1.39%)
Mar 13, 2018 3.880 3.880 3.780 3.780 6,619 -0.10(-2.58%)
Mar 12, 2018 3.880 3.880 3.875 3.880 15,935 -0.09(-2.26%)
Mar 09, 2018 3.960 3.970 3.960 3.970 1,390 +0.13(+3.51%)
Mar 08, 2018 3.835 3.835 3.835 3.835 1,560 -0.06(-1.66%)
Mar 07, 2018 3.932 3.941 3.830 3.900 5,551 -0.08(-2.03%)
Mar 06, 2018 3.953 3.981 3.953 3.981 29,130 +0.09(+2.36%)
Mar 05, 2018 3.740 3.889 3.740 3.889 35,905 +0.15(+4.10%)
Mar 02, 2018 3.740 3.750 3.734 3.736 4,405 -0.00(-0.11%)
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.