Historical Stock Prices

MEG 
$16.87
*  
0.01
0.06%
Get MEG Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading MEG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 16.94 16.98 16.66 16.87 869,811
04/23/2015 16.56 17.21 16.384 16.88 814,986
04/22/2015 16.17 16.58 16.16 16.57 858,834
04/21/2015 16.59 16.5999 16.32 16.45 509,424
04/20/2015 16.77 16.92 16.45 16.54 668,446
04/17/2015 16.73 16.8 16.48 16.7 920,593
04/16/2015 16.54 16.98 16.5 16.84 1,166,151
04/15/2015 16.26 16.6 16.17 16.59 1,552,032
04/14/2015 16.41 16.42 16.04 16.15 723,552
04/13/2015 16.61 16.67 16.33 16.42 572,069
04/10/2015 16.95 16.95 16.54 16.65 1,870,354
04/09/2015 16.99 17.17 16.61 16.86 922,179
04/08/2015 16.9 17.12 16.86 17.07 651,708
04/07/2015 17.12 17.19 16.92 16.95 597,538
04/06/2015 17.24 17.4 17.03 17.19 647,561
04/02/2015 17.13 17.6 16.87 17.4 1,753,465
04/01/2015 16.7 17.25 16.56 17.1 5,708,112
03/31/2015 16.57 16.65 16.03 16.49 1,327,730
03/30/2015 16.79 16.9 16.46 16.79 974,501
03/27/2015 15.98 16.85 15.88 16.63 949,354
03/26/2015 16.05 16.14 15.75 15.87 775,311
03/25/2015 16.79 16.88 16.1 16.15 610,122
03/24/2015 17.15 17.28 16.64 16.78 1,180,827
03/23/2015 16.56 16.905 16.42 16.82 912,717
03/20/2015 16.93 17.15 16.54 16.58 2,590,170
03/19/2015 16.58 16.815 16.55 16.8 936,876
03/18/2015 16.51 16.77 16.29 16.62 1,309,044
03/17/2015 16.73 16.955 16.42 16.56 1,111,933
03/16/2015 16.16 16.76 16 16.75 1,260,523
03/13/2015 15.42 16.27 15.4 16.02 1,726,450
03/12/2015 15.43 15.67 14.86 15.49 2,459,780
03/11/2015 15.17 15.31 14.81 15.3 829,855
03/10/2015 15.39 15.52 15 15.14 695,703
03/09/2015 15.24 15.64 14.98 15.59 860,316
03/06/2015 14.95 15.34 14.89 15.19 871,576
03/05/2015 14.85 15.3 14.67 15.07 780,853
03/04/2015 14.65 14.94 14.5 14.89 700,447
03/03/2015 14.91 15.025 14.66 14.74 731,123
03/02/2015 14.89 15.16 14.66 15.01 894,965
02/27/2015 15.95 16.05 14.78 14.91 1,380,614
02/26/2015 15.77 16.32 14.7 15.96 1,907,953
02/25/2015 16.7 16.84 16.27 16.33 722,979
02/24/2015 16.68 16.929 16.44 16.75 575,965
02/23/2015 16.87 16.9 16.5 16.76 565,418
02/20/2015 16.47 16.97 16.25 16.95 1,169,722
02/19/2015 16.24 16.5 16.03 16.48 2,554,044
02/18/2015 16 16.33 15.95 16.27 903,691
02/17/2015 15.79 16.03 15.65 16.01 278,222
02/13/2015 15.29 15.82 15.29 15.78 386,634
02/12/2015 15.24 15.39 15.12 15.25 327,694
02/11/2015 15.07 15.23 14.92 15.15 240,488
02/10/2015 15.32 15.4 15.01 15.15 297,140
02/09/2015 15.09 15.485 15.06 15.17 385,413
02/06/2015 14.91 15.73 14.9 15.29 711,853
02/05/2015 14.93 15.02 14.7 14.91 430,789
02/04/2015 14.83 15.16 14.81 14.93 452,965
02/03/2015 14.47 14.95 14.47 14.9 658,024
02/02/2015 14.37 14.55 13.95 14.5 765,982
01/30/2015 14.3 14.41 13.67 14.3 2,980,617
01/29/2015 14.49 14.6 14.04 14.41 793,287
01/28/2015 14.93 15.11 14.44 14.49 836,100
01/27/2015 14.77 15.08 14.67 14.84 488,062
01/26/2015 15.19 15.19 14.5501 15 585,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?