Free Trial

MEG Energy (MEG) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free MEG Stock Alerts
C$31.00
-0.56 (-1.77%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

MEG Energy Stock Price Performance

5 Day
Performance
-1.87%
1 Month
Performance
-1.34%
3 Month
Performance
+27.36%
6 Month
Performance
+17.69%
Year-To-Date
Performance
+30.97%
1 Year
Performance
+54.08%
Receive MEG 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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

MEG Stock Chart for Sunday, May, 12, 2024

MEG Chart by TradingView

MEG Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$31.56C$31.00
-1.77%		C$31.71C$30.712.17 million shsC$8.44 billion
05/09/2024C$31.74C$31.56
-0.57%		C$32.10C$31.452.31 million shsC$8.59 billion
05/08/2024C$31.59C$31.74
+0.47%		C$31.83C$31.171.33 million shsC$8.64 billion
05/07/2024C$31.56C$31.59
+0.10%		C$31.75C$30.801.40 million shsC$8.60 billion
05/06/2024C$30.77C$31.56
+2.57%		C$32.00C$30.962.36 million shsC$8.59 billion
05/03/2024C$30.80C$30.77
-0.10%		C$31.05C$30.422.23 million shsC$8.37 billion
05/02/2024C$30.20C$30.80
+1.99%		C$30.85C$30.401.12 million shsC$8.38 billion
05/01/2024C$31.31C$30.20
-3.55%		C$31.28C$30.171.40 million shsC$8.22 billion
04/30/2024C$32.53C$31.31
-3.75%		C$32.49C$31.281.50 million shsC$8.52 billion
04/29/2024C$32.22C$32.53
+0.96%		C$32.53C$31.971.02 million shsC$8.85 billion
04/26/2024C$32.28C$32.22
-0.19%		C$32.51C$32.00832,225 shsC$8.77 billion
04/25/2024C$31.57C$32.28
+2.25%		C$32.46C$31.381.54 million shsC$8.78 billion
04/24/2024C$31.70C$31.57
-0.41%		C$32.05C$31.40755,284 shsC$8.59 billion
04/23/2024C$31.24C$31.70
+1.47%		C$31.81C$31.14977,815 shsC$8.63 billion
04/22/2024C$31.16C$31.24
+0.26%		C$31.42C$30.691.60 million shsC$8.50 billion
04/19/2024C$31.27C$31.16
-0.35%		C$31.75C$31.091.66 million shsC$8.48 billion
04/18/2024C$31.78C$31.27
-1.60%		C$32.14C$31.13971,178 shsC$8.51 billion
04/17/2024C$31.93C$31.78
-0.47%		C$32.31C$31.211.14 million shsC$8.65 billion
04/16/2024C$31.14C$31.93
+2.54%		C$32.00C$31.031.29 million shsC$8.69 billion
04/15/2024C$31.42C$31.14
-0.89%		C$31.50C$30.702.03 million shsC$8.47 billion
04/12/2024C$32.00C$31.42
-1.81%		C$32.65C$31.301.63 million shsC$8.55 billion
04/11/2024C$33.43C$32.00
-4.28%		C$33.35C$31.592.08 million shsC$8.71 billion
04/10/2024C$33.01C$33.43
+1.27%		C$33.70C$32.971.53 million shsC$9.10 billion
04/09/2024C$33.15C$33.01
-0.42%		C$33.29C$32.74938,437 shsC$8.98 billion
04/08/2024C$33.26C$33.15
-0.33%		C$33.35C$32.911.25 million shsC$9.02 billion
04/05/2024C$32.85C$33.26
+1.25%		C$33.44C$32.831.15 million shsC$9.05 billion
04/04/2024C$32.39C$32.85
+1.42%		C$32.92C$32.091.86 million shsC$8.94 billion
04/03/2024C$32.10C$32.39
+0.90%		C$32.43C$31.972.84 million shsC$8.81 billion
04/02/2024C$31.48C$32.10
+1.97%		C$32.50C$31.741.95 million shsC$8.73 billion
04/01/2024C$31.10C$31.48
+1.22%		C$31.53C$30.86942,441 shsC$8.57 billion
03/29/2024C$31.10C$31.10C$31.26C$30.681.36 million shsC$8.46 billion
03/28/2024C$30.85C$31.10
+0.81%		C$31.26C$30.681.36 million shsC$8.46 billion
03/27/2024C$30.63C$30.85
+0.72%		C$30.89C$30.351.50 million shsC$8.39 billion
03/26/2024C$31.04C$30.63
-1.32%		C$31.29C$30.441.26 million shsC$8.33 billion
03/25/2024C$30.63C$31.04
+1.34%		C$31.44C$30.751.15 million shsC$8.45 billion
03/22/2024C$30.77C$30.63
-0.45%		C$31.03C$30.51956,814 shsC$8.33 billion
03/21/2024C$30.45C$30.77
+1.05%		C$30.81C$30.251.01 million shsC$8.37 billion
03/20/2024C$30.58C$30.45
-0.43%		C$30.51C$30.171.24 million shsC$8.29 billion
03/19/2024C$30.35C$30.58
+0.76%		C$31.11C$30.481.75 million shsC$8.32 billion
03/18/2024C$30.14C$30.35
+0.70%		C$30.64C$30.091.60 million shsC$8.26 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/15/2024C$30.35C$30.14
-0.69%		C$30.64C$29.963.59 million shsC$8.20 billion
03/14/2024C$29.86C$30.35
+1.64%		C$30.39C$29.742.87 million shsC$8.26 billion
03/13/2024C$29.03C$29.86
+2.86%		C$29.97C$29.331.78 million shsC$8.12 billion
03/12/2024C$28.90C$29.03
+0.45%		C$29.20C$28.77923,738 shsC$7.90 billion
03/11/2024C$28.91C$28.90
-0.03%		C$28.91C$28.142.54 million shsC$7.86 billion
03/08/2024C$28.85C$28.91
+0.21%		C$29.30C$28.711.24 million shsC$7.87 billion
03/07/2024C$28.67C$28.85
+0.63%		C$29.04C$28.521.44 million shsC$8.12 billion
03/06/2024C$28.82C$28.67
-0.52%		C$29.23C$28.511.99 million shsC$8.07 billion
03/05/2024C$28.69C$28.82
+0.45%		C$29.00C$28.163.31 million shsC$8.11 billion
03/04/2024C$29.34C$28.69
-2.22%		C$29.42C$28.562.67 million shsC$8.07 billion
03/01/2024C$29.05C$29.34
+1.00%		C$30.00C$28.103.84 million shsC$8.26 billion
02/29/2024C$28.09C$29.05
+3.42%		C$29.16C$28.032.59 million shsC$8.17 billion
02/28/2024C$27.86C$28.09
+0.83%		C$28.19C$27.731.55 million shsC$7.90 billion
02/27/2024C$27.52C$27.86
+1.24%		C$28.01C$27.371.29 million shsC$7.84 billion
02/26/2024C$27.03C$27.52
+1.81%		C$27.67C$26.851.18 million shsC$7.74 billion
02/23/2024C$26.83C$27.03
+0.75%		C$27.11C$26.322.25 million shsC$7.61 billion
02/22/2024C$26.26C$26.83
+2.17%		C$26.84C$26.181.89 million shsC$7.55 billion
02/21/2024C$25.80C$26.26
+1.78%		C$26.44C$25.841.29 million shsC$7.39 billion
02/20/2024C$25.87C$25.80
-0.27%		C$25.90C$25.511.08 million shsC$7.26 billion
02/19/2024C$25.87C$25.87C$25.90C$25.37912,395 shsC$7.28 billion
02/16/2024C$25.67C$25.87
+0.78%		C$25.90C$25.37910,612 shsC$7.28 billion
02/15/2024C$24.70C$25.67
+3.93%		C$25.80C$24.692.00 million shsC$7.22 billion
02/14/2024C$24.41C$24.70
+1.19%		C$25.07C$24.411.82 million shsC$6.95 billion
02/13/2024C$24.34C$24.41
+0.29%		C$24.67C$24.111.87 million shsC$6.87 billion
02/12/2024C$23.92C$24.34
+1.76%		C$24.61C$23.811.99 million shsC$6.85 billion

Related Companies:
This page (TSE:MEG) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society