Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Magic Empire Global Limited - Ordinary Shares (NQ: MEGL ) 0.4576 UNCHANGED Streaming Delayed Price Updated: 3:54 PM EDT, Aug 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 21, 2024 0.4490 0.4591 0.4490 0.4576 25,663 +0.01(+2.74%) Aug 20, 2024 0.4200 0.4488 0.4200 0.4454 83,258 +0.01(+3.20%) Aug 19, 2024 0.4600 0.4692 0.4300 0.4316 63,852 -0.02(-4.34%) Aug 16, 2024 0.4480 0.4660 0.4480 0.4512 43,736 +0.00(+0.07%) Aug 15, 2024 0.4780 0.4780 0.4500 0.4509 26,556 -0.01(-2.28%) Aug 14, 2024 0.4800 0.4800 0.4500 0.4614 22,298 -0.00(-0.26%) Aug 13, 2024 0.4651 0.4748 0.4626 0.4626 32,474 +0.00(+0.00%) Aug 12, 2024 0.4940 0.4940 0.4626 0.4626 35,470 -0.02(-4.97%) Aug 09, 2024 0.5000 0.5050 0.4595 0.4868 80,229 -0.01(-2.66%) Aug 08, 2024 0.5000 0.5250 0.4800 0.5001 54,218 -0.02(-3.70%) Aug 07, 2024 0.5054 0.5300 0.5000 0.5193 86,241 +0.00(+0.83%) Aug 06, 2024 0.5050 0.5399 0.5024 0.5150 14,477 +0.00(+0.39%) Aug 05, 2024 0.5300 0.5482 0.5000 0.5130 81,165 -0.03(-5.00%) Aug 02, 2024 0.5320 0.5450 0.5300 0.5400 31,736 -0.01(-1.75%) Aug 01, 2024 0.5310 0.5700 0.5261 0.5496 199,521 +0.01(+1.80%) Jul 31, 2024 0.5070 0.5700 0.5030 0.5399 263,966 +0.03(+5.84%) Jul 30, 2024 0.5300 0.5350 0.5021 0.5101 81,187 -0.02(-4.13%) Jul 29, 2024 0.5301 0.5480 0.5300 0.5321 15,883 -0.01(-1.79%) Jul 26, 2024 0.5400 0.5700 0.5250 0.5418 208,259 -0.00(-0.79%) Jul 25, 2024 0.5700 0.5940 0.5240 0.5461 289,438 +0.01(+1.13%) Jul 24, 2024 0.5300 0.5550 0.5237 0.5400 73,865 -0.01(-0.94%) Jul 23, 2024 0.5500 0.6000 0.5209 0.5451 363,847 -0.00(-0.37%) Jul 22, 2024 0.5900 0.6360 0.5218 0.5471 557,948 -0.07(-11.01%) Jul 19, 2024 0.5200 0.6500 0.5189 0.6148 1,098,202 +0.09(+17.42%) Jul 18, 2024 0.5383 0.5500 0.5210 0.5236 25,217 -0.01(-2.75%) Jul 17, 2024 0.5302 0.5499 0.5253 0.5384 54,720 +0.01(+1.53%) Jul 16, 2024 0.5200 0.5445 0.5211 0.5303 19,779 -0.00(-0.41%) Jul 15, 2024 0.5400 0.5650 0.5200 0.5325 75,637 -0.02(-2.97%) Jul 12, 2024 0.5400 0.5580 0.5300 0.5488 23,465 +0.00(+0.70%) Jul 11, 2024 0.5200 0.5680 0.5200 0.5450 21,510 +0.02(+2.83%) Jul 10, 2024 0.5220 0.5300 0.5111 0.5300 39,779 -0.00(-0.38%) Jul 09, 2024 0.5310 0.5401 0.5202 0.5320 25,761 +0.00(+0.36%) Jul 08, 2024 0.5325 0.5600 0.5248 0.5301 15,833 -0.00(-0.17%) Jul 05, 2024 0.5606 0.5606 0.5300 0.5310 35,588 -0.00(-0.73%) Jul 03, 2024 0.5251 0.5396 0.5250 0.5349 31,485 +0.00(+0.73%) Jul 02, 2024 0.5340 0.5397 0.5212 0.5310 29,181 -0.01(-1.23%) Jul 01, 2024 0.5670 0.5850 0.5302 0.5376 30,516 -0.00(-0.44%) Jun 28, 2024 0.5340 0.5671 0.5340 0.5400 26,928 -0.00(-0.83%) Jun 27, 2024 0.5500 0.5690 0.5400 0.5445 55,830 +0.00(+0.80%) Jun 26, 2024 0.5835 0.5835 0.5300 0.5402 101,653 -0.02(-3.54%) Jun 25, 2024 0.5606 0.5829 0.5525 0.5600 56,204 -0.03(-4.76%) Jun 24, 2024 0.5630 0.5900 0.5600 0.5880 107,560 +0.02(+2.73%) Jun 21, 2024 0.5607 0.5885 0.5605 0.5724 36,465 -0.01(-1.31%) Jun 20, 2024 0.6000 0.6000 0.5700 0.5800 25,910 +0.00(+0.00%) Jun 18, 2024 0.5900 0.6000 0.5630 0.5800 74,153 +0.01(+1.22%) Jun 17, 2024 0.5901 0.6099 0.5700 0.5730 45,785 -0.02(-2.63%) Jun 14, 2024 0.6150 0.6278 0.5700 0.5885 141,584 -0.03(-4.46%) Jun 13, 2024 0.5790 0.6283 0.5790 0.6160 160,394 +0.03(+5.81%) Jun 12, 2024 0.5801 0.6178 0.5800 0.5822 128,299 -0.00(-0.50%) Jun 11, 2024 0.5900 0.5999 0.5700 0.5851 53,169 -0.02(-3.61%) Jun 10, 2024 0.5996 0.6189 0.5800 0.6070 66,405 +0.02(+3.58%) Jun 07, 2024 0.6041 0.6100 0.5800 0.5860 126,499 -0.02(-3.95%) Jun 06, 2024 0.6250 0.6322 0.6020 0.6101 40,282 -0.00(-0.54%) Jun 05, 2024 0.6215 0.6300 0.6004 0.6134 72,858 -0.01(-2.17%) Jun 04, 2024 0.6150 0.6438 0.6100 0.6270 43,850 +0.02(+2.79%) 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.