Skip to main content

Meg Energy Corp (OP: MEGEF )

15.56 -0.35 (-2.21%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 15.75 15.91 15.00 15.56 4,124,042 -0.35(-2.21%)
Feb 27, 2025 15.71 16.07 15.71 15.91 105,413 -0.04(-0.24%)
Feb 26, 2025 15.61 15.95 15.61 15.95 254,551 +0.21(+1.33%)
Feb 25, 2025 15.72 15.80 15.50 15.74 267,352 -0.07(-0.44%)
Feb 24, 2025 16.04 16.19 15.80 15.81 100,679 -0.11(-0.69%)
Feb 21, 2025 16.77 16.77 15.90 15.92 136,680 -1.04(-6.13%)
Feb 20, 2025 16.66 16.97 16.47 16.96 57,583 +0.30(+1.80%)
Feb 19, 2025 16.61 16.72 16.51 16.66 103,110 +0.26(+1.59%)
Feb 18, 2025 16.17 16.47 16.16 16.40 121,877 +0.24(+1.49%)
Feb 14, 2025 16.41 16.49 16.15 16.16 64,593 -0.30(-1.80%)
Feb 13, 2025 16.25 16.47 16.23 16.45 182,355 +0.10(+0.64%)
Feb 12, 2025 16.63 16.78 16.33 16.35 274,674 -0.43(-2.56%)
Feb 11, 2025 16.71 17.05 16.60 16.78 244,831 +0.33(+2.01%)
Feb 10, 2025 16.38 16.54 16.29 16.45 126,107 +0.34(+2.11%)
Feb 07, 2025 16.17 16.42 16.10 16.11 914,771 -0.01(-0.06%)
Feb 06, 2025 16.72 16.78 15.82 16.12 99,134 -0.52(-3.12%)
Feb 05, 2025 17.79 17.79 16.62 16.64 77,035 -0.27(-1.60%)
Feb 04, 2025 16.77 17.08 16.71 16.91 404,959 +0.85(+5.29%)
Feb 03, 2025 15.75 16.52 15.74 16.06 345,947 -0.32(-1.95%)
Jan 31, 2025 16.55 16.85 16.29 16.38 355,659 -0.18(-1.09%)
Jan 30, 2025 16.77 16.82 16.07 16.56 172,217 -0.20(-1.19%)
Jan 29, 2025 16.16 16.86 16.09 16.76 129,954 +0.53(+3.29%)
Jan 28, 2025 16.14 16.29 16.00 16.23 96,534 +0.03(+0.16%)
Jan 27, 2025 16.35 16.35 16.01 16.20 319,540 -0.25(-1.52%)
Jan 24, 2025 16.67 16.67 16.32 16.45 500,140 -0.08(-0.51%)
Jan 23, 2025 16.50 17.00 16.47 16.53 111,737 -0.31(-1.82%)
Jan 22, 2025 16.67 17.02 16.51 16.84 78,946 +0.07(+0.42%)
Jan 21, 2025 16.69 16.90 16.55 16.77 249,411 +0.47(+2.88%)
Jan 17, 2025 15.98 16.31 15.91 16.30 256,575 +0.24(+1.49%)
Jan 16, 2025 16.52 16.63 16.02 16.06 253,211 -0.64(-3.82%)
Jan 15, 2025 16.71 16.91 16.61 16.70 59,298 +0.23(+1.38%)
Jan 14, 2025 16.40 16.62 16.28 16.47 213,963 -0.01(-0.08%)
Jan 13, 2025 17.62 17.80 16.43 16.48 404,988 -0.91(-5.22%)
Jan 10, 2025 17.94 17.94 17.36 17.39 633,405 +0.55(+3.27%)
Jan 08, 2025 17.11 17.11 16.75 16.84 128,999 -0.32(-1.86%)
Jan 07, 2025 16.98 17.30 16.94 17.16 31,136 +0.27(+1.60%)
Jan 06, 2025 17.02 17.20 16.85 16.89 38,615 +0.38(+2.30%)
Jan 03, 2025 16.70 16.70 16.37 16.51 10,148 -0.12(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.