Quantcast
MGEE

MGE Energy, Inc Historical Stock Prices

$63.68
*  
0.47
0.74%
Get MGEE Alerts
*Delayed - data as of Oct. 22, 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 19-JUL-2018 TO 19-OCT-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.
16:00 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
09/13/2018 66.05 66.4 65.6 66.15 38,541
09/12/2018 66.35 66.35 65.9 65.95 40,706
09/11/2018 66.2 67.25 66.05 66.4 38,467
09/10/2018 66.4 66.65 66.1 66.35 24,790
09/07/2018 66.8 66.8 66.05 66.35 35,179
09/06/2018 65.6 66.95 65.15 66.8 39,823
09/05/2018 64.85 65.8 64.8 65.65 81,963
09/04/2018 65 65.9 64.7 65 74,454
08/31/2018 65.6 65.95 65 65.45 41,219
08/30/2018 64.8 65.8 64.75 65.65 53,570
08/29/2018 64.45 65.25 64.2 65.25 43,856
08/28/2018 64.95 65.3 64.4 64.4 28,322
08/27/2018 65.9 65.9 64.925 65.05 42,414
08/24/2018 65.75 66.1 65.45 65.85 26,557
08/23/2018 66.005 66.85 65.5 65.8 27,710
08/22/2018 66.75 66.9 65.6 65.95 32,402
08/21/2018 66.6 66.95 66.35 66.85 31,637
08/20/2018 67.2 67.4 66.65 66.7 44,113
08/17/2018 66.5 67.3 66.35 66.85 54,340
08/16/2018 65.75 66.7 65.75 66.65 60,126
08/15/2018 65.7 66.5 65.575 65.9 52,968
08/14/2018 65.3 65.95 64.95 65.55 39,965
08/13/2018 64.9 65.5 64.8 65.45 31,919
08/10/2018 65 65.5096 64.8 64.85 61,139
08/09/2018 64.55 65.25 64.375 65.15 30,206
08/08/2018 64.8 65.05 64.225 64.4 38,373
08/07/2018 65.25 65.65 64.775 65.05 53,796
08/06/2018 64.55 65.3499 64.55 65.3 43,947
08/03/2018 64.25 64.95 63.75 64.65 61,495
08/02/2018 63.65 64.3 63.1905 64.25 63,302
08/01/2018 63.55 63.9 63.025 63.8 82,059
07/31/2018 63.05 64.15 62.8 64 67,607
07/30/2018 62.9 63.5 62.75 63.05 44,262
07/27/2018 63.55 63.8 62.45 62.95 65,900
07/26/2018 62.6 63.75 62.5 63.75 57,545
07/25/2018 62.75 63.25 62 62.4 92,987
07/24/2018 63.05 63.1 61.9 62.95 44,409
07/23/2018 63.6 63.6 62.9 63.15 35,309
07/20/2018 63.75 63.85 63.04 63.65 44,234
07/19/2018 62.65 64.3 62.11 63.95 52,192
*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