MEG Energy Corp. (MEGEF)
OTC: MEGEF
· Real-Time Price · USD
20.76
-0.01 (-0.05%)
At close: Sep 12, 2025, 3:57 PM
20.76
0.00%
After-hours: Sep 12, 2025, 03:49 PM EDT
MEGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.78 | 20.78 | 20.60 | 20.77 | 20.77 | 0.00% | 71,414 |
| Sep 11, 2025 | 20.57 | 20.87 | 20.57 | 20.77 | 20.69 | -0.10% | 68,728 |
| Sep 10, 2025 | 20.31 | 21.10 | 20.31 | 20.79 | 20.71 | -1.38% | 100,200 |
| Sep 9, 2025 | 21.01 | 21.25 | 20.93 | 21.08 | 21.00 | 0.24% | 57,000 |
| Sep 8, 2025 | 20.90 | 21.03 | 20.69 | 21.03 | 20.95 | 3.04% | 138,926 |
| Sep 5, 2025 | 20.62 | 20.69 | 20.34 | 20.41 | 20.33 | -1.73% | 152,300 |
| Sep 4, 2025 | 20.48 | 20.77 | 20.48 | 20.77 | 20.69 | 0.78% | 92,600 |
| Sep 3, 2025 | 20.76 | 20.76 | 20.57 | 20.61 | 20.53 | -1.34% | 17,446 |
| Sep 2, 2025 | 20.71 | 20.91 | 20.61 | 20.89 | 20.81 | 1.51% | 88,348 |
| Aug 29, 2025 | 20.52 | 20.58 | 20.48 | 20.58 | 20.50 | 0.68% | 69,144 |
| Aug 28, 2025 | 20.29 | 20.46 | 20.29 | 20.44 | 20.36 | 0.39% | 70,600 |
| Aug 27, 2025 | 20.13 | 20.39 | 20.13 | 20.36 | 20.28 | 0.54% | 97,416 |
| Aug 26, 2025 | 20.25 | 20.31 | 20.18 | 20.25 | 20.17 | -0.20% | 205,030 |
| Aug 25, 2025 | 20.01 | 20.31 | 19.97 | 20.29 | 20.21 | 0.40% | 434,400 |
| Aug 22, 2025 | 19.85 | 20.32 | 19.57 | 20.21 | 20.13 | 1.81% | 862,800 |
| Aug 21, 2025 | 19.70 | 19.87 | 19.61 | 19.85 | 19.77 | -0.40% | 29,547 |
| Aug 20, 2025 | 19.60 | 19.93 | 19.44 | 19.93 | 19.85 | 2.05% | 130,839 |
| Aug 19, 2025 | 19.51 | 19.59 | 19.39 | 19.53 | 19.46 | -0.86% | 57,305 |
| Aug 18, 2025 | 19.41 | 19.71 | 19.30 | 19.70 | 19.62 | 1.29% | 32,822 |
| Aug 15, 2025 | 19.36 | 19.56 | 19.36 | 19.45 | 19.38 | 0.26% | 36,807 |