Free Trial

MEG Energy (MEGEF) Stock Chart & Stock Price History

→ Trump’s last act as President (From Porter & Company) (Ad)
Free MEGEF Stock Alerts
$21.99
-0.75 (-3.30%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesShort Interest

MEG Energy Stock Price Performance

5 Day
Performance
-6.83%
1 Month
Performance
-5.17%
3 Month
Performance
+22.58%
6 Month
Performance
+7.32%
Year-To-Date
Performance
+22.71%
1 Year
Performance
+43.82%
Receive MEGEF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MEG Energy and its competitors with MarketBeat's FREE daily newsletter

Ad MillPub
😱 This phenomenon is smashing regular market gains
Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.
Click here to save your seat and join the next LIVE workshop!

MEGEF Stock Chart for Thursday, May, 2, 2024

MEGEF Chart by TradingView

MEG Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$22.74$21.99
-3.30%		$22.61$21.95128,659 shs$0.00
04/30/2024$23.73$22.74
-4.17%		$23.45$22.7429,204 shs$0.00
04/29/2024$23.60$23.73
+0.54%		$23.74$23.5530,521 shs$0.00
04/26/2024$23.68$23.60
-0.33%		$23.75$23.5245,252 shs$0.00
04/25/2024$23.06$23.68
+2.69%		$23.76$23.1217,331 shs$0.00
04/24/2024$23.23$23.06
-0.73%		$23.35$22.9352,987 shs$0.00
04/23/2024$22.82$23.23
+1.80%		$23.27$22.9514,832 shs$0.00
04/22/2024$22.71$22.82
+0.48%		$22.86$22.51189,807 shs$0.00
04/19/2024$22.71$22.71$23.08$22.71149,838 shs$0.00
04/18/2024$23.09$22.71
-1.65%		$23.31$22.66153,397 shs$0.00
04/17/2024$23.07$23.09
+0.09%		$23.41$22.6595,976 shs$0.00
04/16/2024$22.57$23.07
+2.22%		$23.14$22.6926,202 shs$0.00
04/15/2024$22.81$22.57
-1.04%		$22.75$22.4636,405 shs$0.00
04/12/2024$23.38$22.81
-2.45%		$23.75$22.74135,112 shs$0.00
04/11/2024$24.38$23.38
-4.10%		$24.14$23.10177,086 shs$0.00
04/10/2024$24.32$24.38
+0.27%		$24.53$24.26321,135 shs$0.00
04/09/2024$24.53$24.32
-0.88%		$24.37$24.17101,148 shs$0.00
04/08/2024$24.16$24.53
+1.53%		$24.54$24.2044,953 shs$0.00
04/05/2024$23.91$24.16
+1.05%		$24.59$24.14264,975 shs$0.00
04/04/2024$23.67$23.91
+1.01%		$24.34$23.02119,559 shs$0.00
04/03/2024$23.19$23.67
+2.07%		$23.95$23.01225,083 shs$0.00
04/02/2024$23.19$23.19$23.88$23.09945,918 shs$0.00
04/01/2024$23.00$23.19
+0.83%		$23.19$22.94945,918 shs$0.00
03/29/2024$23.00$23.00$23.08$22.66109,562 shs$0.00
03/28/2024$22.75$23.00
+1.10%		$23.08$22.6645,437 shs$0.00
03/27/2024$22.54$22.75
+0.93%		$22.75$22.38217,120 shs$0.00
03/26/2024$22.90$22.54
-1.57%		$23.00$22.4697,316 shs$0.00
03/25/2024$22.50$22.90
+1.78%		$23.12$22.7146,702 shs$0.00
03/22/2024$22.74$22.50
-1.06%		$22.70$22.4843,947 shs$0.00
03/21/2024$22.51$22.74
+1.02%		$22.74$22.50133,318 shs$0.00
03/20/2024$22.50$22.51
+0.04%		$22.56$22.3049,691 shs$0.00
03/19/2024$22.44$22.50
+0.27%		$22.72$22.4833,263 shs$0.00
03/18/2024$22.25$22.44
+0.85%		$22.63$22.20326,889 shs$0.00
03/15/2024$22.46$22.46$22.60$22.12134,535 shs$0.00
03/14/2024$22.15$22.46
+1.40%		$22.48$22.10133,724 shs$0.00
03/13/2024$21.52$22.15
+2.93%		$22.25$21.64205,564 shs$0.00
03/12/2024$21.31$21.52
+0.98%		$21.57$21.3852,477 shs$0.00
03/11/2024$21.38$21.31
-0.30%		$21.31$20.9521,151 shs$0.00
03/08/2024$21.54$21.38
-0.77%		$21.67$21.2717,493 shs$0.00
03/07/2024$21.24$21.54
+1.41%		$21.54$21.2122,755 shs$0.00
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/06/2024$21.15$21.24
+0.43%		$21.60$21.15304,344 shs$0.00
03/05/2024$21.08$21.15
+0.33%		$21.35$20.9281,174 shs$0.00
03/04/2024$21.63$21.08
-2.54%		$21.70$21.04465,553 shs$0.00
03/01/2024$21.36$21.63
+1.26%		$22.13$20.85513,175 shs$0.00
02/29/2024$20.69$21.36
+3.24%		$21.43$20.69109,435 shs$0.00
02/28/2024$20.60$20.69
+0.42%		$20.76$19.5644,305 shs$0.00
02/27/2024$20.34$20.60
+1.28%		$20.67$20.42182,599 shs$0.00
02/26/2024$20.06$20.34
+1.41%		$20.42$19.90126,664 shs$0.00
02/23/2024$19.89$20.06
+0.85%		$20.06$19.56603,555 shs$0.00
02/22/2024$19.41$19.89
+2.47%		$19.89$19.49641,533 shs$0.00
02/21/2024$19.08$19.41
+1.73%		$19.55$19.2029,029 shs$0.00
02/20/2024$19.20$19.08
-0.63%		$19.13$18.92172,816 shs$0.00
02/19/2024$19.20$19.20$19.20$18.9138,100 shs$0.00
02/16/2024$19.13$19.20
+0.37%		$19.20$18.9135,980 shs$0.00
02/15/2024$18.18$19.13
+5.23%		$19.21$18.6094,669 shs$0.00
02/14/2024$17.91$18.18
+1.50%		$18.47$18.08204,705 shs$0.00
02/13/2024$18.14$17.91
-1.26%		$18.06$17.75714,850 shs$0.00
02/12/2024$17.71$18.14
+2.43%		$18.30$18.10152,263 shs$0.00
02/09/2024$17.94$17.71
-1.28%		$18.21$17.1421,248 shs$0.00
02/08/2024$17.53$17.94
+2.32%		$18.03$17.6657,463 shs$0.00
02/07/2024$17.71$17.53
-1.00%		$17.61$17.42133,897 shs$0.00
02/06/2024$17.65$17.71
+0.37%		$18.88$17.5873,687 shs$0.00
02/05/2024$17.94$17.65
-1.64%		$17.83$17.5193,751 shs$0.00
02/02/2024$18.30$17.94
-1.97%		$19.02$17.1934,624 shs$0.00
02/01/2024$18.92$18.30
-3.28%		$19.65$18.2774,262 shs$0.00

Related Companies:
This page (OTCMKTS:MEGEF) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society