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

Midwest Energy Emissions Corp (OP: MEEC )

0.7471 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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, 2019 0.2650 0.2650 0.2600 0.2600 10,100 +0.02(+8.33%)
May 30, 2019 0.2650 0.2650 0.2350 0.2400 18,100 -0.03(-9.43%)
May 29, 2019 0.2635 0.2650 0.2635 0.2650 900 +0.00(+0.00%)
May 28, 2019 0.2650 0.2650 0.2650 0.2650 2,500 -0.00(-1.41%)
May 24, 2019 0.2650 0.2688 0.2650 0.2688 4,000 -0.01(-4.00%)
May 21, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.34%)
May 20, 2019 0.2650 0.2850 0.2650 0.2838 60,500 +0.00(+1.36%)
May 17, 2019 0.2750 0.2800 0.2700 0.2800 11,500 +0.01(+1.82%)
May 16, 2019 0.2750 0.2750 0.2750 0.2750 1,301 -0.01(-1.79%)
May 15, 2019 0.2750 0.2800 0.2750 0.2800 40,000 +0.01(+3.70%)
May 14, 2019 0.2700 0.2700 0.2700 51 +0.00(+0.00%)
May 13, 2019 0.2750 0.2750 0.2660 0.2700 11,100 +0.00(+0.00%)
May 10, 2019 0.2749 0.2750 0.2688 0.2700 19,200 +0.01(+2.86%)
May 08, 2019 0.2625 0.2625 0.2625 0 +0.01(+5.00%)
May 03, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 02, 2019 0.2600 0.2600 0.2600 0.2600 130 +0.01(+4.00%)
Apr 30, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 29, 2019 0.2580 0.2580 0.2500 0.2500 18,000 -0.01(-2.72%)
Apr 26, 2019 0.2580 0.2600 0.2490 0.2570 55,900 -0.00(-1.15%)
Apr 25, 2019 0.2500 0.2600 0.2500 0.2600 28,632 +0.00(+0.00%)
Apr 24, 2019 0.2500 0.2600 0.2400 0.2600 40,197 +0.00(+0.00%)
Apr 23, 2019 0.2600 0.2600 0.2600 0.2600 7,500 -0.01(-3.70%)
Apr 22, 2019 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Apr 18, 2019 0.2675 0.2700 0.2675 0.2700 900 +0.00(+0.00%)
Apr 17, 2019 0.2850 0.2900 0.2600 0.2700 109,355 -0.01(-5.26%)
Apr 16, 2019 0.2850 0.2900 0.2800 0.2850 65,000 +0.00(+0.00%)
Apr 15, 2019 0.2850 0.2850 0.2850 0.2850 23,000 +0.00(+0.00%)
Apr 12, 2019 0.2700 0.2900 0.2700 0.2850 46,700 +0.01(+5.56%)
Apr 11, 2019 0.2700 0.2700 0.2700 0.2700 13,000 -0.00(-1.39%)
Apr 10, 2019 0.2738 0.2738 0.2738 0.2738 2,600 +0.01(+3.32%)
Apr 08, 2019 0.2650 0.2650 0.2650 0 -0.00(-1.49%)
Apr 03, 2019 0.2690 0.2690 0.2690 0 +0.01(+2.67%)
Apr 02, 2019 0.2750 0.2750 0.2620 0.2620 24,200 -0.01(-2.96%)
Mar 29, 2019 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Mar 28, 2019 0.2750 0.2800 0.2750 0.2750 17,601 +0.00(+0.00%)
Mar 27, 2019 0.2750 0.2750 0.2750 0.2750 200 -0.01(-5.17%)
Mar 25, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 22, 2019 0.2980 0.2980 0.2850 0.2900 11,700 -0.01(-3.33%)
Mar 21, 2019 0.3000 0.3000 0.3000 70 +0.00(+0.00%)
Mar 20, 2019 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+3.45%)
Mar 19, 2019 0.2900 0.2900 0.2850 0.2900 17,637 +0.00(+0.52%)
Mar 18, 2019 0.2875 0.2900 0.2875 0.2885 2,365 +0.02(+6.85%)
Mar 15, 2019 0.2943 0.2943 0.2700 0.2700 7,900 -0.01(-3.57%)
Mar 14, 2019 0.2850 0.2850 0.2800 0.2800 6,150 -0.01(-3.45%)
Mar 13, 2019 0.2900 0.2900 0.2850 0.2900 8,349 +0.01(+1.75%)
Mar 12, 2019 0.2950 0.2950 0.2850 0.2850 24,200 +0.01(+3.64%)
Mar 11, 2019 0.2850 0.2850 0.2750 0.2750 19,333 -0.01(-1.79%)
Mar 08, 2019 0.2800 0.2800 0.2800 0.2800 5,600 -0.00(-1.30%)
Mar 07, 2019 0.2850 0.2850 0.2600 0.2837 77,928 -0.00(-0.46%)
Mar 06, 2019 0.2700 0.2850 0.2620 0.2850 32,360 +0.01(+5.56%)
Mar 05, 2019 0.2850 0.2850 0.2700 0.2700 22,180 -0.01(-3.57%)
Mar 04, 2019 0.2900 0.2900 0.2800 0.2800 4,865 -0.00(-1.41%)
Mar 01, 2019 0.2800 0.2850 0.2800 0.2840 13,800 -0.00(-0.35%)
Feb 28, 2019 0.2900 0.2900 0.2650 0.2850 38,850 +0.00(+0.88%)
Feb 27, 2019 0.2773 0.2850 0.2750 0.2825 47,810 +0.00(+0.89%)
Feb 26, 2019 0.2500 0.2850 0.2500 0.2800 442,089 +0.03(+11.42%)
Feb 25, 2019 0.2500 0.2550 0.2500 0.2513 271,282 -0.01(-2.60%)
Feb 22, 2019 0.2540 0.2600 0.2488 0.2580 108,800 +0.01(+3.20%)
Feb 20, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.81%)
Feb 19, 2019 0.2500 0.2600 0.2300 0.2480 68,800 -0.00(-0.80%)
Feb 15, 2019 0.2600 0.2600 0.2500 0.2500 67,600 +0.00(+0.00%)
Feb 14, 2019 0.2600 0.2600 0.2500 0.2500 42,100 -0.01(-1.96%)
Feb 13, 2019 0.2500 0.2600 0.2500 0.2550 29,260 +0.00(+0.00%)
Feb 12, 2019 0.2500 0.2600 0.2500 0.2550 90,040 +0.01(+2.00%)
Feb 11, 2019 0.2550 0.2550 0.2500 0.2500 62,380 -0.01(-3.85%)
Feb 04, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 01, 2019 0.2500 0.2550 0.2350 0.2550 26,100 +0.01(+2.00%)
Jan 31, 2019 0.2600 0.2600 0.2500 0.2500 83,434 -0.01(-3.85%)
Jan 30, 2019 0.2500 0.2600 0.2400 0.2600 118,740 +0.01(+1.96%)
Jan 28, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jan 25, 2019 0.2550 0.2550 0.2500 0.2500 116,700 +0.00(+0.00%)
Jan 24, 2019 0.2550 0.2550 0.2500 0.2500 22,300 +0.00(+0.00%)
Jan 23, 2019 0.2550 0.2550 0.2500 0.2500 12,550 +0.00(+0.00%)
Jan 22, 2019 0.2500 0.2550 0.2500 0.2500 37,848 -0.01(-3.85%)
Jan 18, 2019 0.2600 0.2600 0.2500 0.2600 45,100 +0.01(+4.00%)
Jan 17, 2019 0.2550 0.2550 0.2500 0.2500 18,600 +0.00(+0.00%)
Jan 16, 2019 0.2550 0.2600 0.2455 0.2500 327,610 +0.00(+0.00%)
Jan 15, 2019 0.2563 0.2600 0.2500 0.2500 82,760 +0.00(+0.00%)
Jan 14, 2019 0.2500 0.2500 0.2490 0.2500 22,730 +0.00(+1.63%)
Jan 11, 2019 0.2460 0.2460 0.2460 0.2460 4,100 -0.00(-1.60%)
Jan 09, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 08, 2019 0.2550 0.2550 0.2500 0.2500 30,000 -0.01(-1.96%)
Jan 07, 2019 0.2450 0.2550 0.2450 0.2550 24,000 +0.01(+4.08%)
Jan 04, 2019 0.2300 0.2450 0.2150 0.2450 71,300 +0.00(+0.00%)
Jan 02, 2019 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 31, 2018 0.2250 0.2450 0.2100 0.2400 52,300 -0.01(-4.00%)
Dec 28, 2018 0.2350 0.2500 0.2200 0.2500 42,900 -0.01(-1.96%)
Dec 27, 2018 0.2400 0.2550 0.2400 0.2550 1,000 +0.01(+4.08%)
Dec 26, 2018 0.2300 0.2450 0.2000 0.2450 28,080 +0.01(+5.38%)
Dec 24, 2018 0.2475 0.2475 0.2325 0.2325 58,400 -0.02(-7.00%)
Dec 21, 2018 0.2550 0.2550 0.2500 0.2500 37,500 +0.01(+4.17%)
Dec 20, 2018 0.2550 0.2600 0.2388 0.2400 47,550 -0.04(-14.29%)
Dec 19, 2018 0.2700 0.2800 0.2500 0.2800 15,300 +0.01(+3.70%)
Dec 18, 2018 0.2710 0.2710 0.2700 0.2700 5,000 -0.01(-3.57%)
Dec 17, 2018 0.2810 0.3000 0.2800 0.2800 2,811 -0.01(-3.45%)
Dec 14, 2018 0.2900 0.2900 0.2900 0.2900 2,500 -0.02(-6.45%)
Dec 12, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 11, 2018 0.3200 0.3200 0.3000 0.3000 41,600 -0.04(-10.58%)
Dec 07, 2018 0.3355 0.3355 0.3355 0.3355 300 +0.00(+0.00%)
Dec 06, 2018 0.3350 0.3355 0.3175 0.3355 79,590 -0.00(-1.03%)
Dec 03, 2018 0.3390 0.3390 0.3390 0 +0.01(+3.67%)
Nov 30, 2018 0.3270 0.3330 0.3270 0.3270 11,400 -0.00(-0.70%)
Nov 29, 2018 0.3350 0.3350 0.3293 0.3293 22,244 -0.01(-1.70%)
Nov 28, 2018 0.3300 0.3350 0.3280 0.3350 28,352 +0.01(+1.52%)
Nov 27, 2018 0.3280 0.3300 0.3280 0.3300 750 +0.00(+0.92%)
Nov 26, 2018 0.3400 0.3400 0.3260 0.3270 45,393 -0.02(-5.22%)
Nov 21, 2018 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
Nov 20, 2018 0.3210 0.3210 0.3088 0.3100 79,500 -0.01(-3.13%)
Nov 19, 2018 0.2750 0.3305 0.2750 0.3200 55,415 +0.05(+18.52%)
Nov 16, 2018 0.2688 0.2750 0.2375 0.2700 112,200 +0.01(+4.85%)
Nov 15, 2018 0.2500 0.2650 0.2500 0.2575 24,500 +0.02(+7.29%)
Nov 14, 2018 0.2150 0.2438 0.2000 0.2400 47,210 +0.02(+9.09%)
Nov 13, 2018 0.2363 0.2749 0.2200 0.2200 62,680 -0.01(-4.35%)
Nov 12, 2018 0.2600 0.2600 0.2251 0.2300 60,910 -0.02(-9.80%)
Nov 09, 2018 0.2500 0.2550 0.2500 0.2550 15,100 +0.02(+6.25%)
Nov 08, 2018 0.2250 0.2500 0.2250 0.2400 293,000 +0.02(+11.63%)
Nov 07, 2018 0.2150 0.2150 0.2150 0.2150 1,641 +0.00(+1.18%)
Nov 02, 2018 0.2125 0.2125 0.2125 0 +0.01(+6.25%)
Nov 01, 2018 0.2000 0.2280 0.2000 0.2000 80,441 +0.01(+2.56%)
Oct 30, 2018 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Oct 26, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Oct 25, 2018 0.2150 0.2150 0.2050 0.2050 41,933 -0.01(-5.75%)
Oct 23, 2018 0.2175 0.2175 0.2175 0 -0.00(-1.14%)
Oct 22, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Oct 19, 2018 0.2299 0.2299 0.2100 0.2100 36,000 -0.02(-6.67%)
Oct 16, 2018 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Oct 15, 2018 0.2388 0.2400 0.2200 0.2200 20,000 -0.02(-7.87%)
Oct 12, 2018 0.2388 0.2388 0.2388 0.2388 200 +0.00(+0.00%)
Oct 11, 2018 0.2388 0.2388 0.2388 0.2388 3,000 +0.03(+13.71%)
Oct 10, 2018 0.2200 0.2200 0.2100 0.2100 7,700 -0.02(-8.70%)
Oct 09, 2018 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+2.22%)
Oct 08, 2018 0.2350 0.2350 0.2250 0.2250 4,100 -0.01(-6.25%)
Oct 04, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Oct 03, 2018 0.2500 0.2500 0.2200 0.2300 17,730 +0.01(+4.55%)
Oct 02, 2018 0.2300 0.2300 0.2200 0.2200 24,000 -0.01(-4.35%)
Oct 01, 2018 0.2600 0.2600 0.2300 0.2300 32,000 -0.03(-11.54%)
Sep 28, 2018 0.2600 0.2600 0.2600 0.2600 6,000 -0.01(-3.70%)
Sep 27, 2018 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Sep 26, 2018 0.2700 0.2700 0.2700 0.2700 26,300 +0.00(+0.00%)
Sep 24, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Sep 21, 2018 0.2600 0.2750 0.2600 0.2750 400 -0.01(-1.79%)
Sep 20, 2018 0.2600 0.2800 0.2600 0.2800 1,300 +0.01(+3.70%)
Sep 19, 2018 0.2500 0.2700 0.2500 0.2700 10,150 +0.00(+0.00%)
Sep 18, 2018 0.2500 0.2700 0.2500 0.2700 1,100 +0.02(+8.00%)
Sep 17, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 14, 2018 0.2475 0.2500 0.2450 0.2500 34,800 +0.00(+0.00%)
Sep 13, 2018 0.2600 0.2600 0.2500 0.2500 21,200 -0.01(-3.85%)
Sep 12, 2018 0.2500 0.2600 0.2500 0.2600 59,080 -0.00(-0.95%)
Sep 11, 2018 0.2450 0.2625 0.2300 0.2625 198,461 +0.02(+7.14%)
Sep 10, 2018 0.2520 0.2520 0.2390 0.2450 95,000 -0.01(-2.78%)
Sep 07, 2018 0.2200 0.2520 0.2200 0.2520 51,200 +0.02(+9.57%)
Sep 06, 2018 0.2400 0.2400 0.2300 0.2300 4,558 -0.01(-4.17%)
Sep 05, 2018 0.2310 0.2500 0.2200 0.2400 21,758 +0.01(+3.90%)
Sep 04, 2018 0.2325 0.2500 0.2300 0.2310 37,250 -0.01(-4.74%)
Aug 31, 2018 0.2425 0.2425 0.2425 0 -0.01(-2.22%)
Aug 30, 2018 0.2249 0.2525 0.2087 0.2480 121,400 +0.02(+10.22%)
Aug 29, 2018 0.2500 0.2500 0.2250 0.2250 4,200 -0.02(-6.95%)
Aug 27, 2018 0.2418 0.2418 0.2418 0 -0.02(-6.96%)
Aug 24, 2018 0.2300 0.2700 0.2300 0.2599 34,900 +0.03(+13.00%)
Aug 23, 2018 0.2300 0.2400 0.2300 0.2300 59,937 +0.01(+4.55%)
Aug 22, 2018 0.2000 0.2200 0.1980 0.2200 150,193 +0.02(+10.00%)
Aug 21, 2018 0.1930 0.2125 0.1930 0.2000 270,445 +0.00(+2.04%)
Aug 20, 2018 0.1960 0.1960 0.1960 0.1960 13,100 -0.00(-0.51%)
Aug 17, 2018 0.1850 0.2100 0.1850 0.1970 138,200 +0.01(+3.68%)
Aug 16, 2018 0.1780 0.1900 0.1700 0.1900 240,610 +0.01(+5.56%)
Aug 15, 2018 0.1600 0.1800 0.1550 0.1800 119,563 +0.02(+10.77%)
Aug 14, 2018 0.1670 0.1670 0.1550 0.1625 67,700 -0.01(-4.41%)
Aug 13, 2018 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Aug 10, 2018 0.1700 0.1750 0.1700 0.1700 11,000 +0.00(+1.49%)
Aug 09, 2018 0.1638 0.1675 0.1638 0.1675 40,000 +0.01(+4.69%)
Aug 07, 2018 0.1600 0.1600 0.1600 0 -0.01(-4.48%)
Aug 06, 2018 0.1675 0.1675 0.1675 30 +0.00(+0.00%)
Aug 03, 2018 0.1675 0.1675 0.1675 0.1675 11,700 +0.00(+0.90%)
Aug 02, 2018 0.1660 0.1660 0.1600 0.1660 16,247 -0.00(-1.19%)
Aug 01, 2018 0.1600 0.1680 0.1600 0.1680 6,550 +0.01(+3.38%)
Jul 31, 2018 0.1700 0.1700 0.1625 0.1625 6,000 +0.01(+4.84%)
Jul 30, 2018 0.1625 0.1625 0.1550 0.1550 21,000 -0.01(-4.62%)
Jul 27, 2018 0.1500 0.1625 0.1500 0.1625 93,800 +0.02(+10.40%)
Jul 26, 2018 0.1700 0.1700 0.1450 0.1472 87,350 -0.03(-15.89%)
Jul 25, 2018 0.1725 0.1825 0.1725 0.1750 31,857 +0.00(+2.94%)
Jul 24, 2018 0.1800 0.1800 0.1700 0.1700 64,900 -0.01(-6.85%)
Jul 23, 2018 0.1807 0.1825 0.1800 0.1825 6,990 +0.00(+0.00%)
Jul 20, 2018 0.1825 0.1825 0.1825 0.1825 10,000 +0.01(+7.35%)
Jul 19, 2018 0.1750 0.1800 0.1650 0.1700 75,208 -0.01(-5.56%)
Jul 18, 2018 0.1800 0.1800 0.1650 0.1800 38,658 +0.02(+16.13%)
Jul 17, 2018 0.1850 0.1850 0.1163 0.1550 112,989 -0.05(-22.50%)
Jul 13, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 12, 2018 0.1963 0.2025 0.1900 0.1900 56,100 +0.00(+0.00%)
Jul 11, 2018 0.1925 0.2000 0.1900 0.1900 26,728 -0.01(-6.17%)
Jul 10, 2018 0.2000 0.2025 0.2000 0.2025 5,000 -0.01(-3.57%)
Jul 09, 2018 0.2080 0.2100 0.1850 0.2100 105,500 +0.02(+13.51%)
Jul 06, 2018 0.1980 0.1980 0.1850 0.1850 76,200 -0.02(-7.50%)
Jul 05, 2018 0.2050 0.2050 0.2000 0.2000 23,850 -0.00(-2.44%)
Jul 03, 2018 0.2050 0.2050 0.2050 0 -0.00(-1.20%)
Jul 02, 2018 0.2095 0.2095 0.2095 0.2075 350 -0.00(-1.19%)
Jun 29, 2018 0.2100 0.2100 0.2100 0.2100 450 +0.00(+0.00%)
Jun 27, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 26, 2018 0.2300 0.2401 0.2300 0.2300 123,200 +0.00(+0.00%)
Jun 25, 2018 0.2250 0.2300 0.2250 0.2300 1,119 +0.00(+1.55%)
Jun 22, 2018 0.2265 0.2265 0.2265 0.2265 500 -0.00(-0.17%)
Jun 21, 2018 0.2300 0.2300 0.2269 0.2269 10,500 -0.01(-5.47%)
Jun 19, 2018 0.2400 0.2400 0.2400 60 +0.04(+20.00%)
Jun 18, 2018 0.2200 0.2200 0.2000 0.2000 10,000 -0.06(-23.08%)
Jun 15, 2018 0.2300 0.2300 0.2600 1,200 +0.03(+13.04%)
Jun 13, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 12, 2018 0.2350 0.2350 0.1840 0.2300 117,692 -0.01(-4.17%)
Jun 08, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 07, 2018 0.2650 0.2650 0.2213 0.2300 151,300 -0.04(-14.81%)
Jun 06, 2018 0.2798 0.2798 0.2700 0.2700 30,100 -0.01(-3.57%)
Jun 05, 2018 0.2800 0.2800 0.2800 0.2800 800 -0.01(-2.10%)
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.