Historical Stock Prices

MEG 
$16.41
*  
0.06
0.36%
Get MEG Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 16.55 16.63 16.34 16.41 508,335
07/01/2015 16.67 16.81 16.17 16.47 553,811
06/30/2015 16.26 16.53 15.91 16.52 797,573
06/29/2015 16.75 16.92 16.14 16.14 813,310
06/26/2015 17.02 17.44 16.84 16.85 1,903,959
06/25/2015 17.09 17.23 16.83 16.96 790,833
06/24/2015 17.43 17.6 16.93 17.06 667,707
06/23/2015 17.3 17.59 17.3 17.43 1,245,679
06/22/2015 17.19 17.6 17.17 17.25 873,262
06/19/2015 16.8 17.12 16.78 17.06 1,527,335
06/18/2015 16.77 16.91 16.68 16.78 1,076,935
06/17/2015 16.98 17.06 16.72 16.74 956,455
06/16/2015 16.51 16.95 16.51 16.9 1,227,040
06/15/2015 16.4 16.81 16.33 16.51 638,466
06/12/2015 16.29 16.54 16.21 16.5 599,505
06/11/2015 16.61 16.74 16.325 16.34 579,325
06/10/2015 16.57 16.82 16.485 16.59 643,903
06/09/2015 16.72 16.83 16.43 16.46 884,124
06/08/2015 16.92 17.01 16.54 16.69 775,850
06/05/2015 16.88 16.98 16.69 16.97 787,951
06/04/2015 16.98 17.02 16.69 16.84 650,543
06/03/2015 17.16 17.16 16.97 17.08 572,350
06/02/2015 16.99 17.38 16.85 17.07 1,159,995
06/01/2015 16.59 17.28 16.46 17.01 902,469
05/29/2015 16.77 16.83 16.56 16.56 887,170
05/28/2015 16.76 17.01 16.58 16.81 1,190,433
05/27/2015 16.58 16.94 16.45 16.82 816,822
05/26/2015 16.47 16.71 16.16 16.6 818,483
05/22/2015 16.61 16.7499 16.315 16.49 750,937
05/21/2015 16.44 16.78 16.4 16.6 787,377
05/20/2015 16.18 16.48 16.04 16.43 680,727
05/19/2015 16.44 16.48 16.03 16.21 701,319
05/18/2015 15.96 16.4 15.96 16.37 1,430,753
05/15/2015 15.21 15.65 15.2 15.44 658,246
05/14/2015 15.29 15.51 15.18 15.2 582,755
05/13/2015 15.54 15.6 15.21 15.24 613,663
05/12/2015 15.66 15.71 15.33 15.49 831,615
05/11/2015 15.55 16.02 15.4901 15.68 1,357,722
05/08/2015 15.92 15.95 15.5 15.56 1,771,342
05/07/2015 16.32 16.515 15.75 15.81 1,637,193
05/06/2015 16.82 16.88 16.36 16.54 800,260
05/05/2015 17.13 17.5 16.615 16.77 1,485,599
05/04/2015 16.94 17.19 16.88 17.1 879,995
05/01/2015 17 17.08 16.76 16.87 840,919
04/30/2015 16.6 17.03 16.522 16.89 1,085,613
04/29/2015 16.9 17.09 16.75 16.81 584,361
04/28/2015 16.69 16.98 16.57 16.95 820,989
04/27/2015 16.91 17.04 16.57 16.64 1,307,577
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
*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?