Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meg Energy Corp (OP: MEGEF )

20.79 +0.22 (+1.05%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 10, 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 (%)
Feb 28, 2019 4.150 4.150 4.106 4.106 2,901 -0.03(-0.82%)
Feb 27, 2019 4.060 4.140 4.010 4.140 10,800 +0.13(+3.24%)
Feb 26, 2019 4.030 4.030 3.984 4.010 5,501 -0.07(-1.72%)
Feb 25, 2019 4.140 4.160 4.080 4.080 12,100 -0.09(-2.18%)
Feb 22, 2019 4.111 4.171 4.111 4.171 29,800 +0.12(+2.98%)
Feb 21, 2019 4.105 4.105 4.050 4.050 4,690 -0.05(-1.21%)
Feb 20, 2019 4.080 4.100 4.050 4.100 65,035 +0.01(+0.30%)
Feb 19, 2019 4.082 4.088 4.082 4.088 1,650 +0.04(+0.99%)
Feb 15, 2019 4.031 4.080 4.031 4.048 9,400 +0.04(+0.96%)
Feb 14, 2019 4.009 4.009 4.009 4.009 1,015 -0.11(-2.76%)
Feb 13, 2019 4.080 4.130 4.020 4.123 3,650 +0.03(+0.81%)
Feb 12, 2019 3.889 4.091 3.889 4.090 14,585 +0.24(+6.26%)
Feb 11, 2019 3.849 3.849 3.849 3.849 300 -0.04(-1.06%)
Feb 08, 2019 3.890 3.890 3.890 3.890 300 +0.05(+1.30%)
Feb 07, 2019 3.951 3.951 3.835 3.840 21,037 -0.19(-4.61%)
Feb 06, 2019 3.970 4.026 3.890 4.026 7,250 +0.10(+2.48%)
Feb 05, 2019 4.020 4.022 3.928 3.928 4,800 -0.11(-2.77%)
Feb 04, 2019 4.020 4.070 4.010 4.040 88,403 +0.03(+0.75%)
Feb 01, 2019 4.080 4.080 4.010 4.010 32,600 -0.15(-3.61%)
Jan 31, 2019 4.250 4.270 4.160 4.160 7,701 -0.04(-0.95%)
Jan 30, 2019 4.074 4.200 4.074 4.200 7,029 +0.16(+3.85%)
Jan 29, 2019 4.210 4.230 4.044 4.044 21,170 -0.01(-0.15%)
Jan 28, 2019 4.170 4.170 4.047 4.050 8,570 -0.11(-2.66%)
Jan 25, 2019 4.070 4.160 4.058 4.160 7,600 +0.24(+6.15%)
Jan 24, 2019 4.040 4.040 3.880 3.920 8,210 -0.07(-1.68%)
Jan 23, 2019 3.767 3.990 3.767 3.987 8,300 +0.31(+8.33%)
Jan 22, 2019 3.936 3.940 3.680 3.680 30,450 -0.30(-7.61%)
Jan 18, 2019 4.112 4.150 3.960 3.983 302,000 -0.14(-3.32%)
Jan 17, 2019 3.990 4.310 3.900 4.120 350,310 -2.30(-35.83%)
Jan 16, 2019 6.020 6.490 6.020 6.421 15,775 +0.11(+1.76%)
Jan 15, 2019 6.259 6.310 6.259 6.310 850 +0.17(+2.77%)
Jan 14, 2019 6.160 6.160 6.140 6.140 50,700 -0.05(-0.81%)
Jan 11, 2019 6.202 6.202 6.190 6.190 8,300 -0.07(-1.11%)
Jan 10, 2019 6.260 6.269 6.258 6.260 6,000 -0.03(-0.48%)
Jan 09, 2019 6.290 6.290 6.290 6.290 3,587 +0.25(+4.14%)
Jan 07, 2019 6.040 6.040 6.040 0 -0.06(-0.92%)
Jan 04, 2019 6.030 6.096 6.030 6.096 2,400 +0.70(+12.99%)
Jan 03, 2019 5.395 5.395 5.395 2 +0.00(+0.00%)
Jan 02, 2019 5.395 5.395 5.395 5.395 2,050 -0.16(-2.93%)
Dec 31, 2018 5.558 5.558 5.558 5.558 10,000 -0.05(-0.97%)
Dec 28, 2018 5.520 5.612 5.520 5.612 2,600 +0.11(+1.98%)
Dec 27, 2018 5.561 5.561 5.503 5.503 7,100 +0.50(+10.07%)
Dec 26, 2018 5.000 5.000 5.000 5.000 300 -0.47(-8.59%)
Dec 24, 2018 5.470 5.470 5.470 5.470 200 -0.02(-0.36%)
Dec 21, 2018 5.490 5.490 5.490 5.490 182,400 -0.26(-4.50%)
Dec 20, 2018 5.840 5.860 5.742 5.749 47,166 -0.29(-4.82%)
Dec 19, 2018 5.980 6.040 5.980 6.040 3,000 +0.13(+2.20%)
Dec 18, 2018 5.940 6.000 5.897 5.910 5,007 -0.01(-0.17%)
Dec 17, 2018 5.960 5.960 5.920 5.920 855 -0.18(-2.95%)
Dec 14, 2018 6.100 6.100 6.100 6.100 1,100 -0.06(-0.96%)
Dec 13, 2018 6.150 6.166 6.150 6.159 1,100 +0.04(+0.64%)
Dec 12, 2018 6.120 6.120 6.120 6.120 100 +0.08(+1.32%)
Dec 11, 2018 6.093 6.093 6.040 6.040 600 -0.13(-2.11%)
Dec 10, 2018 6.050 6.170 6.050 6.170 1,300 -0.03(-0.48%)
Dec 07, 2018 6.310 6.330 6.200 6.200 4,600 +0.17(+2.82%)
Dec 06, 2018 6.060 6.060 6.010 6.030 5,056 -0.37(-5.78%)
Dec 04, 2018 6.430 6.443 6.400 6.400 700 -0.12(-1.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.