Quantcast
MGEE

Historical Stock Prices

$66.66
*  
1
1.48%
Get MGEE Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 67.64 68.25 66.36 66.66 57,109
12/13/2018 67.52 68.52 66.6359 67.66 69,325
12/12/2018 67.1 68.5 66.88 67.69 71,644
12/11/2018 66.32 66.95 64.8068 66.88 61,910
12/10/2018 65.76 66.38 64.7 66.31 76,593
12/07/2018 65.57 66.11 64.52 65.97 77,413
12/06/2018 64.67 65.98 64 65.58 85,085
12/04/2018 66.15 67.27 64.51 64.68 72,500
12/03/2018 65.91 66.15 64.68 66.14 43,876
11/30/2018 64.5 66.26 64.5 66.09 77,042
11/29/2018 65.17 65.23 63.3897 64.53 58,752
11/28/2018 64.01 65.81 63.98 65.51 76,698
11/27/2018 64.13 64.51 63.7 64.19 32,540
11/26/2018 63.73 64.54 63.16 64.13 42,707
11/23/2018 63.25 64.26 63.23 63.73 14,958
11/21/2018 63.89 64.585 63.14 63.26 21,193
11/20/2018 64.12 65.01 63.87 63.89 28,541
11/19/2018 64.61 65 63.39 64.18 42,741
11/16/2018 63.87 64.84 62.931 64.75 53,747
11/15/2018 62.89 64.18 62.26 63.87 41,682
11/14/2018 62.6 63.85 62.2 62.93 42,600
11/13/2018 62.79 63.37 62.39 62.97 26,438
11/12/2018 62.72 63.97 62.1982 62.8 32,376
11/09/2018 62.17 63.25 62.1 62.87 51,154
11/08/2018 63.03 63.03 61.37 62.26 36,228
11/07/2018 62.3 63.15 61.83 63.07 55,049
11/06/2018 61.41 62.31 61.2 61.56 38,295
11/05/2018 61.82 62.36 61.46 61.58 26,488
11/02/2018 61.39 61.92 60.485 61.62 44,490
11/01/2018 62.31 62.31 60.285 61.27 57,481
10/31/2018 64.15 64.15 62.21 62.48 47,401
10/30/2018 62.91 64.23 62.88 64.14 62,678
10/29/2018 62.21 64.03 61.56 62.92 38,953
10/26/2018 62.22 62.838 61.6843 62.01 47,111
10/25/2018 62.64 62.64 61.35 62.33 57,673
10/24/2018 62.23 63.2754 62.22 62.7 104,246
10/23/2018 63.33 63.41 61.71 62.23 92,966
10/22/2018 63.37 64.33 62.4801 63.68 33,838
10/19/2018 62.15 63.45 62.15 63.21 33,834
10/18/2018 62.51 63.27 61.65 62.43 30,804
10/17/2018 62.98 63.48 61.982 62.66 28,595
10/16/2018 61.47 63.49 60.57 63.15 47,950
10/15/2018 61.25 62.0299 60.93 61.46 45,164
10/12/2018 62.75 63.56 60.89 61.41 65,049
10/11/2018 64.5 64.73 62.4 62.66 47,893
10/10/2018 65.47 65.89 64.29 64.52 57,359
10/09/2018 64.82 66.39 64.82 65.48 61,686
10/08/2018 63.95 65.25 63.71 64.83 43,378
10/05/2018 63.42 64.26 63.4 63.92 42,696
10/04/2018 63.27 63.93 62.2501 63.6 36,170
10/03/2018 63.78 64.16 62.95 63.44 39,277
10/02/2018 63.03 64.35 61.9 63.85 36,882
10/01/2018 63.85 64.235 62.51 62.94 47,876
09/28/2018 62.9 64.3 62.9 63.85 49,411
09/27/2018 62.5 63.5 62.5 62.8 40,383
09/26/2018 63.2 63.5 62.45 62.55 56,429
09/25/2018 64.15 64.15 63 63.05 60,516
09/24/2018 64.9 64.9 64.05 64.15 39,583
09/21/2018 64.95 65.5 64.7 64.95 263,362
09/20/2018 64.5 65.425 64.45 65.05 42,772
09/19/2018 67.25 67.25 64.455 64.8 68,643
09/18/2018 67.9 68.05 67.2 67.35 69,013
09/17/2018 66.85 68 66.175 67.95 123,367
09/14/2018 66 67 65.65 66.6 35,759
*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?

Smart Portfolio