U.S. markets closed

MEG Energy Corp. (MEGEF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.53+0.08 (+0.36%)
Al cierre: 03:29PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202422.5922.6622.2322.5322.53139,551
02 may 202421.9922.5521.9922.4522.45134,200
01 may 202422.6422.6421.9321.9921.99131,300
30 abr 202423.4523.4522.7422.7422.74145,600
29 abr 202423.6423.7423.5523.7323.73119,600
26 abr 202423.7423.7523.5223.6023.6046,200
25 abr 202423.1223.7623.1223.6823.68112,600
24 abr 202423.1523.3522.9323.0623.0653,300
23 abr 202423.0023.2722.9523.2323.2315,800
22 abr 202422.6422.8622.5122.8222.82189,800
19 abr 202422.7523.0822.7122.7122.7117,600
18 abr 202423.1423.3122.6622.7122.71159,400
17 abr 202422.8423.4122.6523.0723.07101,800
16 abr 202422.7023.1422.6423.0723.0778,400
15 abr 202422.6122.7522.4622.5722.5787,700
12 abr 202423.5123.7522.7422.8122.81148,200
11 abr 202424.1424.1423.1023.3823.38177,100
10 abr 202424.3024.5324.2624.3824.38327,400
09 abr 202424.3724.3724.1724.3324.33102,000
08 abr 202424.3324.5424.2024.4024.4046,200
05 abr 202424.1424.5924.1424.5324.5345,000
04 abr 202424.1824.3423.0224.1624.16265,000
03 abr 202423.0123.9523.0123.9123.91119,600
02 abr 202423.0923.8823.0923.6723.67225,100
01 abr 202422.9823.1922.9423.1923.19945,900
28 mar 202422.7923.0822.6623.0023.00109,600
27 mar 202422.4322.7522.3822.7522.75217,100
26 mar 202423.0023.0022.4622.5422.5497,300
25 mar 202422.7923.1222.7122.9022.90100,400
22 mar 202422.5222.7022.4822.5022.5043,900
21 mar 202422.5422.7422.5022.7422.74133,300
20 mar 202422.3622.5622.3022.5122.5152,200
19 mar 202422.7222.7222.4822.5022.5033,300
18 mar 202422.4122.6322.2022.4422.44330,800
15 mar 202422.5122.6022.1222.2522.25850,700
14 mar 202422.2522.4822.1022.4622.46134,500
13 mar 202421.6422.2521.6422.1522.15209,400
12 mar 202421.3821.5721.3821.5221.5251,900
11 mar 202420.9521.3120.9521.3121.311,154,500
08 mar 202421.4421.6721.2721.3821.3898,000
07 mar 202421.2121.5421.2121.5421.54175,900
06 mar 202421.2821.6021.1521.2421.24304,300
05 mar 202420.9821.3520.9221.1521.1581,200
04 mar 202421.7021.7021.0421.0821.08465,600
01 mar 202421.5022.1320.8521.6321.63513,200
29 feb 202420.6921.4320.6921.3621.36221,200
28 feb 202419.5620.7619.5620.6920.69130,700
27 feb 202420.4920.6720.4220.6020.60182,800
26 feb 202419.9020.4219.9020.3820.38129,400
23 feb 202419.6320.0619.5620.0620.06603,600
22 feb 202419.4919.8919.4919.8919.89641,500
21 feb 202419.2019.5519.2019.4119.4192,200
20 feb 202419.0719.1318.9219.0819.08172,800
16 feb 202418.9219.2018.9119.2019.2038,200
15 feb 202419.2119.2118.6019.1319.1394,700
14 feb 202418.2718.4718.0818.1818.18204,700
13 feb 202418.0218.0617.7517.9117.91714,900
12 feb 202418.1118.3018.1018.1418.14152,300
09 feb 202417.1418.2017.1417.7117.71264,900
08 feb 202417.6618.0317.6617.9417.94203,900
07 feb 202417.6017.6117.4217.5317.53133,900
06 feb 202418.8818.8817.5817.7117.7173,700
05 feb 202417.6317.8317.5117.6517.6593,800
02 feb 202417.2018.0617.1917.9417.9434,500
01 feb 202418.9419.6518.2718.3018.30150,400
31 ene 202419.2219.2418.9218.9218.92204,600
30 ene 202418.2819.2718.2819.2719.27237,800
29 ene 202419.5019.5018.2118.2918.291,257,900
26 ene 202419.0519.1518.6319.1519.15117,200
25 ene 202418.6519.1018.6019.0219.021,164,000
24 ene 202417.9818.2417.9818.2418.24870,500
23 ene 202417.5317.7617.5317.7117.7141,200
22 ene 202417.2517.5517.2517.5117.51111,500
19 ene 202417.3917.4717.3617.4317.43199,300
18 ene 202417.4417.5417.2717.4617.4657,500
17 ene 202417.5017.6717.3017.4017.4024,200
16 ene 202418.4018.8317.5817.6317.63425,700
12 ene 202417.5717.9517.5717.6917.6989,200
11 ene 202417.3317.5017.1817.4117.41952,300
10 ene 202417.6217.6217.2517.2517.2528,700
09 ene 202417.2318.0017.2317.4317.43141,700
08 ene 202418.3218.3517.5518.0318.03785,900
05 ene 202418.1518.3918.1518.2818.281,335,000
04 ene 202418.3518.4017.9118.0118.0136,200
03 ene 202418.0118.4217.9918.3318.33321,000
02 ene 202418.0018.1217.7817.7817.78535,300
29 dic 202317.8018.0217.8017.9217.9269,700
28 dic 202318.0718.1317.8617.8617.8665,200
27 dic 202318.3518.4918.2418.2418.2422,200
26 dic 202317.4118.5017.4118.4018.4016,500
22 dic 202317.4018.5017.4017.9217.9248,300
21 dic 202318.5018.5017.6317.8517.8575,500
20 dic 202318.8318.8317.7817.7817.78122,900
19 dic 202318.2618.2617.7818.0018.00100,400
18 dic 202317.9517.9517.3917.6517.6589,700
15 dic 202317.2117.8117.2117.4617.46122,700
14 dic 202318.0218.3817.9017.9917.9930,700
13 dic 202316.9917.3816.9717.3817.38159,200
12 dic 202317.0517.1916.8316.9316.9373,500
11 dic 202317.9617.9617.1217.3917.3985,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...