Meg Energy Corp (OP: MEGEF )

19.45 +0.33 (+1.75%)

Streaming Delayed Price Updated: 3:50 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	18.34	19.50	18.34	19.45	24,081	+0.33(+1.75%)
Nov 05, 2024	18.93	19.21	18.93	19.12	22,292	+0.23(+1.22%)
Nov 04, 2024	18.29	19.00	18.16	18.89	21,440	+0.89(+4.94%)
Nov 01, 2024	18.52	18.54	18.00	18.00	13,695	-0.27(-1.47%)
Oct 31, 2024	19.00	19.00	17.94	18.27	55,343	+0.05(+0.27%)
Oct 30, 2024	18.15	18.27	18.15	18.22	21,905	+0.22(+1.22%)
Oct 29, 2024	18.22	18.29	17.90	18.00	26,349	-0.28(-1.53%)
Oct 28, 2024	18.05	18.43	17.91	18.28	51,694	-0.50(-2.66%)
Oct 25, 2024	18.68	18.85	18.55	18.78	24,787	+0.26(+1.40%)
Oct 24, 2024	18.43	18.52	18.33	18.52	16,902	+0.02(+0.11%)
Oct 23, 2024	18.73	18.85	18.47	18.50	45,467	-0.48(-2.53%)
Oct 22, 2024	18.90	18.98	18.84	18.98	19,068	+0.13(+0.69%)
Oct 21, 2024	18.66	18.91	18.66	18.85	14,477	+0.25(+1.34%)
Oct 18, 2024	18.82	19.00	18.36	18.60	18,747	-0.40(-2.10%)
Oct 17, 2024	19.01	19.27	18.98	19.00	4,511	+0.00(+0.00%)
Oct 16, 2024	19.04	19.06	18.85	19.00	22,853	-0.14(-0.73%)
Oct 15, 2024	18.96	19.43	18.74	19.14	29,088	-0.79(-3.96%)
Oct 14, 2024	20.50	20.50	19.84	19.93	10,255	-0.36(-1.79%)
Oct 11, 2024	20.64	20.64	20.29	20.29	11,736	-0.07(-0.34%)
Oct 10, 2024	19.97	20.37	19.96	20.36	30,594	+0.51(+2.58%)
Oct 09, 2024	19.90	19.95	19.71	19.85	250,604	-0.25(-1.24%)
Oct 08, 2024	20.00	20.43	19.89	20.10	111,232	-0.53(-2.57%)
Oct 07, 2024	20.98	20.52	20.38	20.63	268,049	+0.16(+0.78%)
Oct 04, 2024	20.31	20.54	20.24	20.47	139,885	+0.11(+0.54%)
Oct 03, 2024	19.67	20.37	19.55	20.36	35,407	+0.78(+3.96%)
Oct 02, 2024	19.92	19.94	19.40	19.58	72,156	+0.04(+0.23%)
Oct 01, 2024	18.85	19.95	18.72	19.54	76,362	+0.81(+4.32%)
Sep 30, 2024	18.37	18.93	18.37	18.73	106,067	+0.31(+1.68%)
Sep 27, 2024	18.17	18.42	18.15	18.42	214,407	+0.29(+1.58%)
Sep 26, 2024	18.80	18.80	18.09	18.13	127,751	-0.91(-4.76%)
Sep 25, 2024	19.41	19.41	18.84	19.04	30,729	-0.30(-1.56%)
Sep 24, 2024	19.35	19.56	19.27	19.34	94,109	+0.34(+1.80%)
Sep 23, 2024	19.21	19.32	18.90	19.00	26,092	+0.03(+0.16%)
Sep 20, 2024	19.37	19.37	18.75	18.97	181,301	+0.03(+0.16%)
Sep 19, 2024	18.70	19.02	18.68	18.94	17,880	+0.51(+2.75%)
Sep 18, 2024	19.02	19.02	18.20	18.43	30,963	+0.12(+0.67%)
Sep 17, 2024	18.12	18.32	18.12	18.31	41,599	+0.16(+0.88%)
Sep 16, 2024	18.11	18.21	17.85	18.15	53,065	+0.29(+1.62%)
Sep 13, 2024	18.00	19.02	17.84	17.86	161,970	+0.25(+1.42%)
Sep 12, 2024	17.46	17.73	17.43	17.61	70,474	+0.30(+1.73%)
Sep 11, 2024	17.43	17.56	17.14	17.31	82,568	-0.06(-0.35%)
Sep 10, 2024	17.65	17.65	17.22	17.37	981,871	-0.40(-2.25%)
Sep 09, 2024	18.00	18.04	17.77	17.77	24,651	-0.18(-1.00%)
Sep 06, 2024	18.52	18.53	17.93	17.95	12,895	-0.43(-2.34%)
Sep 05, 2024	16.73	19.40	16.73	18.38	18,289	-0.19(-1.02%)
Sep 04, 2024	18.91	19.02	18.52	18.57	19,740	-0.25(-1.31%)

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.