MEG Energy Corp. (MEGEF)
OTC: MEGEF
· Real-Time Price · USD
18.57
0.01 (0.05%)
At close: Jun 06, 2025, 3:58 PM
MEGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.49 | 18.69 | 18.42 | 18.56 | 18.56 | 1.53% | 63,786 |
| Jun 4, 2025 | 17.18 | 18.43 | 17.18 | 18.28 | 18.28 | 0.16% | 299,828 |
| Jun 3, 2025 | 17.06 | 18.27 | 16.93 | 18.25 | 18.25 | 1.61% | 233,700 |
| Jun 2, 2025 | 17.83 | 18.00 | 17.61 | 17.96 | 17.96 | 2.57% | 132,000 |
| May 30, 2025 | 17.99 | 17.99 | 17.31 | 17.51 | 17.51 | -2.45% | 358,200 |
| May 29, 2025 | 18.06 | 18.09 | 17.93 | 17.95 | 17.95 | 0.34% | 45,844 |
| May 28, 2025 | 16.78 | 18.25 | 16.78 | 17.89 | 17.89 | 0.96% | 71,537 |
| May 27, 2025 | 17.96 | 17.96 | 17.62 | 17.72 | 17.72 | -1.56% | 160,700 |
| May 23, 2025 | 16.81 | 18.02 | 16.81 | 18.00 | 18.00 | 1.24% | 58,300 |
| May 22, 2025 | 17.49 | 17.86 | 17.38 | 17.78 | 17.78 | 0.45% | 244,900 |
| May 21, 2025 | 17.80 | 17.95 | 17.67 | 17.70 | 17.70 | -0.17% | 149,400 |
| May 20, 2025 | 18.19 | 18.27 | 17.71 | 17.73 | 17.73 | -0.67% | 275,100 |
| May 19, 2025 | 18.11 | 18.50 | 17.80 | 17.85 | 17.85 | -1.05% | 39,200 |
| May 16, 2025 | 17.21 | 20.36 | 17.19 | 18.04 | 18.04 | 18.45% | 1,076,700 |
| May 15, 2025 | 15.05 | 15.23 | 14.97 | 15.23 | 15.23 | -1.81% | 46,900 |
| May 14, 2025 | 15.60 | 15.78 | 15.42 | 15.51 | 15.51 | -1.90% | 321,136 |
| May 13, 2025 | 14.56 | 15.82 | 14.56 | 15.81 | 15.81 | 3.20% | 129,700 |
| May 12, 2025 | 15.47 | 16.03 | 15.24 | 15.32 | 15.32 | 1.26% | 179,446 |
| May 9, 2025 | 15.07 | 15.18 | 14.88 | 15.13 | 15.13 | 1.34% | 86,103 |
| May 8, 2025 | 13.40 | 14.98 | 13.40 | 14.93 | 14.93 | 7.03% | 258,600 |