MGEE

MGE Energy Inc. Historical Stock Prices

$38.56
*  
0.19
0.5%
Get MGEE Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading MGEE now
Exchange: NASDAQ
Industry: Energy
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-JUN-2015 TO 03-SEP-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.
16:00  38.45  38.73  38.32  38.56 81,689
09/03/2015 38.45 38.73 38.32 38.56 81,996
09/02/2015 38.42 38.72 38 38.37 118,930
09/01/2015 37.91 38.23 37.73 38.04 133,437
08/31/2015 38.46 38.74 37.99 38.46 84,790
08/28/2015 38 38.67 37.87 38.6 118,449
08/27/2015 37.97 38.55 37.67 38.54 115,813
08/26/2015 37.63 38.32 36.75 37.82 113,038
08/25/2015 39.03 39.03 36.9 37 151,504
08/24/2015 38.82 39.46 37.8 38.03 148,184
08/21/2015 38.28 39.55 38.23 39.24 113,975
08/20/2015 39.2 39.66 38.92 38.94 70,518
08/19/2015 39.5 39.9043 39.39 39.56 38,394
08/18/2015 40.11 40.27 39.7251 39.81 51,764
08/17/2015 40.01 40.52 39.94 40.33 45,074
08/14/2015 39.42 40.23 39.34 40.14 41,845
08/13/2015 39.75 40.12 39.61 39.62 33,200
08/12/2015 39.27 40.11 39.26 39.99 26,044
08/11/2015 38.91 39.7 38.76 39.51 69,012
08/10/2015 39.72 39.878 38.97 39.16 82,055
08/07/2015 38.95 39.99 38.84 39.61 48,079
08/06/2015 39.63 39.79 39.01 39.68 33,797
08/05/2015 39.03 39.6 39.01 39.49 57,569
08/04/2015 39.73 39.73 38.83 38.95 54,593
08/03/2015 39.7 40.19 39.38 39.7 47,633
07/31/2015 39.47 40.07 39.32 39.68 61,261
07/30/2015 39.07 39.7999 39.07 39.3 56,326
07/29/2015 39.29 39.51 39.12 39.24 53,244
07/28/2015 39.27 39.46 38.8 39.37 67,705
07/27/2015 38.44 39.48 38.44 39.26 51,917
07/24/2015 38.71 38.9893 38.56 38.59 80,322
07/23/2015 39.21 39.38 38.6 38.77 46,232
07/22/2015 39.26 39.73 39.24 39.34 20,661
07/21/2015 39.44 39.63 38.778 39.3 62,052
07/20/2015 40.2 40.2 39.36 39.45 51,644
07/17/2015 40.79 40.79 40.07 40.26 47,364
07/16/2015 40.2 40.73 40.2 40.64 40,707
07/15/2015 39.94 40.15 39.55 40.08 26,023
07/14/2015 40.338 40.43 39.87 40.06 82,649
07/13/2015 40.25 40.51 39.9 40.38 49,687
07/10/2015 39.96 40.39 39.6901 40.24 60,139
07/09/2015 40.46 40.52 39.528 39.7 71,908
07/08/2015 40.21 40.66 39.93 40.08 77,421
07/07/2015 39.47 40.65 39.47 40.43 95,294
07/06/2015 39.29 39.76 39.15 39.61 66,066
07/02/2015 39.09 39.7 39.04 39.38 50,717
07/01/2015 38.91 39.01 38.57 38.88 68,177
06/30/2015 39.28 39.28 38.62 38.73 90,204
06/29/2015 39.2 39.98 39.08 39.18 76,116
06/26/2015 39.15 39.52 38.9 39.35 281,265
06/25/2015 39.5 39.5 38.22 39.14 53,584
06/24/2015 39.36 39.44 38.98 39.24 83,960
06/23/2015 39.72 39.72 38.87 39.36 62,165
06/22/2015 40.11 40.162 39.52 39.68 59,225
06/19/2015 40.25 40.37 39.89 39.97 211,865
06/18/2015 38.98 40.25 38.98 40.16 115,636
06/17/2015 38.85 39.1 38.67 38.9 83,403
06/16/2015 37.5 38.69 37.5 38.63 135,631
06/15/2015 37.99 38.08 37.19 37.59 113,154
06/12/2015 38.16 38.19 37.81 37.93 58,341
06/11/2015 37.69 38.21 37.69 38.16 70,074
06/10/2015 37.5 38.087 37.43 37.64 85,712
06/09/2015 37.13 37.45 37.06 37.2 70,253
06/08/2015 37.21 37.48 36.97 37.25 70,953
06/05/2015 37.15 37.32 36.46 37.24 89,658
06/04/2015 37.56 37.79 37.15 37.32 57,725
06/03/2015 38.06 38.51 37.4 37.63 68,027
*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?