MGEE

MGE Energy Inc. Historical Stock Prices

$38.23
*  
0.37
0.96%
Get MGEE Alerts
*Delayed - data as of Jun. 2, 2015 9:30 ET  -  Find a broker to begin trading MGEE now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    MGEE Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-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.
9:30  38.23  38.23  38.23  38.23 1,983
06/01/2015 39.07 39.07 38.43 38.6 46,655
05/29/2015 39.01 39.83 38.32 38.73 56,122
05/28/2015 38.96 39.13 38.51 39.06 56,638
05/27/2015 39 39.35 38.65 39.22 56,227
05/26/2015 39.3 39.32 38.44 38.81 84,936
05/22/2015 39.75 39.75 39.11 39.3 38,370
05/21/2015 40.23 40.29 39.49 39.71 57,831
05/20/2015 39.95 40.44 39.708 40.13 73,521
05/19/2015 39.75 40.17 39.28 39.99 93,306
05/18/2015 39.42 40.35 39.38 39.86 66,302
05/15/2015 39.42 39.87 39.21 39.65 54,430
05/14/2015 38.88 39.49 38.85 39.4 61,647
05/13/2015 39.36 39.774 38.76 38.85 50,871
05/12/2015 39.24 39.5 38.78 39.26 65,596
05/11/2015 39.66 40.45 39.39 39.64 65,635
05/08/2015 40.89 40.89 39.3 39.52 75,038
05/07/2015 40.24 40.8 40.09 40.31 65,242
05/06/2015 40.22 40.53 39.8 40.49 78,019
05/05/2015 41.22 41.73 39.9 40.26 106,554
05/04/2015 41.57 42.4 41.36 41.45 64,305
05/01/2015 41.46 41.76 40.988 41.43 60,774
04/30/2015 42.75 42.78 41.29 41.48 105,961
04/29/2015 43.49 43.49 42.96 43.07 42,363
04/28/2015 43.22 43.88 42.84 43.88 68,547
04/27/2015 44.03 44.05 42.76 43.13 63,955
04/24/2015 43.51 44.08 43.38 43.85 44,111
04/23/2015 43.21 43.61 43.08 43.4 26,840
04/22/2015 43.14 43.32 42.52 43.22 39,885
04/21/2015 43.63 43.99 42.82 43.02 42,139
04/20/2015 42.69 43.9 42.69 43.52 75,816
04/17/2015 42.52 43.08 42.34 42.47 71,315
04/16/2015 42.93 43.44 42.47 42.855 38,421
04/15/2015 43.53 43.7 43.06 43.06 69,116
04/14/2015 43.2 43.74 43.07 43.25 58,853
04/13/2015 43.61 43.7 43.01 43.07 85,585
04/10/2015 43.37 43.82 42.87 43.49 66,187
04/09/2015 43.62 43.94 42.74 43.03 60,895
04/08/2015 43.73 44.02 43.25 43.76 81,097
04/07/2015 44.87 44.87 43.79 43.83 105,987
04/06/2015 44.44 45.3315 44.44 44.83 55,503
04/02/2015 44.67 44.99 44.55 44.61 107,121
04/01/2015 44.2 44.68 43.92 44.64 80,252
03/31/2015 43.68 44.43 43.68 44.32 87,450
03/30/2015 43.54 44.51 43.34 44 74,961
03/27/2015 42.8 43.56 42.8 43.45 68,497
03/26/2015 42.96 43.39 42.76 42.91 55,938
03/25/2015 43.9 44.18 42.97 43.06 82,859
03/24/2015 44.05 44.27 43.4 43.76 71,873
03/23/2015 43.76 44.25 43.68 44.21 84,034
03/20/2015 43.27 43.85 43.03 43.76 189,859
03/19/2015 43.23 43.64 42.84 43.02 81,878
03/18/2015 42.33 43.72 42.21 43.43 79,638
03/17/2015 42.99 43.45 42.27 42.49 89,911
03/16/2015 42.91 43.63 42.73 43 86,452
03/13/2015 43.45 43.45 42.2 42.52 101,342
03/12/2015 42.21 43.51 42.1028 43.4 89,795
03/11/2015 41.72 42.025 41.4325 41.86 103,849
03/10/2015 41.39 42.11 41.12 41.52 62,647
03/09/2015 41.01 41.85 41.01 41.64 61,257
03/06/2015 41.96 41.96 40.66 40.81 87,305
03/05/2015 42.28 42.69 42.023 42.33 78,114
03/04/2015 42.82 42.82 42.21 42.28 42,904
03/03/2015 42.45 43.12 42.26 42.9 78,666
03/02/2015 43 43 42.09 42.44 63,999
*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?