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

Midwest Energy Emissions Corp (OP: MEEC )

0.8074 -0.0076 (-0.93%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 30, 2014 1.170 1.180 1.090 1.180 18,500 +0.01(+0.85%)
May 29, 2014 1.210 1.210 1.150 1.170 52,500 -0.08(-6.40%)
May 28, 2014 1.240 1.300 1.240 1.250 2,753 +0.00(+0.00%)
May 27, 2014 1.320 1.350 1.250 1.250 18,790 -0.08(-6.02%)
May 23, 2014 1.330 1.330 1.330 0 -0.07(-5.00%)
May 22, 2014 1.350 1.400 1.350 1.400 2,133 +0.10(+7.69%)
May 21, 2014 1.300 1.340 1.300 1.300 8,100 -0.05(-3.70%)
May 20, 2014 1.390 1.390 1.350 1.350 1,410 +0.04(+3.05%)
May 19, 2014 1.390 1.390 1.300 1.310 9,795 +0.02(+1.55%)
May 16, 2014 1.200 1.290 1.200 1.290 8,105 +0.09(+7.50%)
May 15, 2014 1.310 1.310 1.200 1.200 26,338 -0.10(-7.69%)
May 14, 2014 1.200 1.300 1.050 1.300 21,800 +0.02(+1.56%)
May 13, 2014 1.300 1.310 1.250 1.280 17,700 -0.03(-2.29%)
May 12, 2014 1.310 1.310 1.310 1.310 20,100 -0.10(-7.09%)
May 09, 2014 1.450 1.450 1.410 1.410 400 -0.04(-2.76%)
May 08, 2014 1.450 1.450 1.450 1.450 7,550 +0.00(+0.00%)
May 07, 2014 1.490 1.490 1.450 1.450 15,202 +0.03(+2.11%)
May 06, 2014 1.500 1.500 1.420 1.420 26,950 -0.08(-5.33%)
May 05, 2014 1.500 1.500 1.500 1.500 5,400 +0.00(+0.00%)
May 02, 2014 1.500 1.500 1.500 1.500 5,000 +0.00(+0.00%)
May 01, 2014 1.500 1.550 1.490 1.500 25,162 +0.01(+0.67%)
Apr 30, 2014 1.490 1.490 1.490 1.490 100 +0.07(+4.93%)
Apr 29, 2014 1.500 1.530 1.410 1.420 25,680 -0.08(-5.33%)
Apr 28, 2014 1.470 1.500 1.470 1.500 785 +0.00(+0.00%)
Apr 25, 2014 1.500 1.500 1.500 1.500 200 -0.01(-0.66%)
Apr 24, 2014 1.500 1.510 1.500 1.510 7,715 +0.01(+0.67%)
Apr 23, 2014 1.475 1.600 1.475 1.500 15,702 +0.00(+0.00%)
Apr 22, 2014 1.500 1.500 1.500 1.500 1,454 +0.03(+2.04%)
Apr 21, 2014 1.450 1.470 1.450 1.470 4,296 +0.04(+2.80%)
Apr 17, 2014 1.430 1.430 1.430 0 -0.07(-4.67%)
Apr 15, 2014 1.500 1.500 1.500 0 +0.15(+11.11%)
Apr 14, 2014 1.380 1.380 1.350 1.350 6,400 -0.02(-1.46%)
Apr 11, 2014 1.450 1.450 1.350 1.370 0 -0.13(-8.67%)
Apr 10, 2014 1.450 1.500 1.290 1.500 12,672 +0.21(+16.28%)
Apr 09, 2014 1.290 1.290 1.289 1.290 1,881 +0.00(+0.00%)
Apr 08, 2014 1.400 1.420 1.210 1.290 31,476 -0.16(-11.03%)
Apr 07, 2014 1.500 1.500 1.450 1.450 8,520 -0.05(-3.33%)
Apr 04, 2014 1.550 1.560 1.500 1.500 1,050 -0.10(-6.25%)
Apr 01, 2014 1.600 1.600 1.600 0 -0.05(-3.03%)
Mar 31, 2014 1.560 1.650 1.560 1.650 3,028 +0.14(+9.27%)
Mar 27, 2014 1.510 1.510 1.510 0 -0.09(-5.63%)
Mar 26, 2014 1.610 1.610 1.550 1.600 3,875 -0.10(-5.88%)
Mar 25, 2014 1.700 1.700 1.700 1.700 295 +0.00(+0.00%)
Mar 24, 2014 1.750 1.750 1.550 1.700 9,458 -0.05(-2.86%)
Mar 21, 2014 1.800 1.800 1.750 1.750 10,500 -0.05(-2.78%)
Mar 20, 2014 1.750 1.850 1.750 1.800 3,646 -0.05(-2.70%)
Mar 19, 2014 1.650 1.850 1.650 1.850 11,160 +0.20(+12.12%)
Mar 18, 2014 1.800 1.800 1.650 1.650 10,400 -0.15(-8.33%)
Mar 17, 2014 1.700 1.900 1.700 1.800 14,546 +0.15(+9.09%)
Mar 14, 2014 1.550 1.650 1.550 1.650 0 +0.14(+9.27%)
Mar 13, 2014 1.600 1.600 1.510 1.510 5,000 +0.01(+0.67%)
Mar 12, 2014 1.790 1.850 1.450 1.500 11,975 -0.25(-14.29%)
Mar 11, 2014 1.650 1.750 1.650 1.750 1,208 +0.25(+16.67%)
Mar 10, 2014 1.490 1.500 1.490 1.500 10,775 +0.00(+0.00%)
Mar 07, 2014 1.790 1.800 1.500 1.500 0 -0.30(-16.67%)
Mar 06, 2014 1.800 1.800 1.800 1.800 3,186 +0.00(+0.00%)
Mar 05, 2014 1.950 1.950 1.800 1.800 3,581 -0.10(-5.26%)
Mar 04, 2014 1.900 1.900 1.900 1.900 8,919 +0.00(+0.00%)
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.