Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 39.04 | -1.16 | -2.89% | 40.33 | 40.67 | 38.635 | 384,455 |
| Apr 19 2024 | 40.20 | -1.72 | -4.10% | 41.70 | 42.20 | 39.44 | 553,222 |
| Apr 18 2024 | 41.92 | 4.77 | 12.84% | 38.75 | 42.16 | 38.00 | 2,023,991 |
| Apr 17 2024 | 37.15 | -4.80 | -11.44% | 40.44 | 40.55 | 35.60 | 726,220 |
| Apr 16 2024 | 41.95 | -0.70 | -1.64% | 42.35 | 42.635 | 41.56 | 83,654 |
| Apr 15 2024 | 42.65 | -2.01 | -4.50% | 44.60 | 45.02 | 42.47 | 198,602 |
| Apr 12 2024 | 44.66 | -0.45 | -1.00% | 44.88 | 45.65 | 44.505 | 208,778 |
| Apr 11 2024 | 45.11 | 0.47 | 1.05% | 44.64 | 45.31 | 43.32 | 183,827 |
| Apr 10 2024 | 44.64 | -0.50 | -1.11% | 43.48 | 44.97 | 43.48 | 262,145 |
| Apr 09 2024 | 45.14 | -0.13 | -0.29% | 45.28 | 45.28 | 44.01 | 131,117 |
| Apr 08 2024 | 45.27 | 0.91 | 2.05% | 44.68 | 45.54 | 44.1338 | 165,368 |
| Apr 05 2024 | 44.36 | 0.47 | 1.07% | 43.66 | 45.04 | 43.46 | 156,944 |
| Apr 04 2024 | 43.89 | -0.07 | -0.16% | 44.71 | 45.00 | 43.705 | 266,866 |
| Apr 03 2024 | 43.96 | -0.01 | -0.02% | 44.27 | 44.68 | 43.35 | 234,101 |
| Apr 02 2024 | 43.97 | 4.57 | 11.60% | 39.96 | 45.1599 | 38.71 | 570,643 |
| Apr 01 2024 | 39.40 | 0.23 | 0.59% | 39.26 | 39.42 | 38.57 | 178,593 |
| Mar 28 2024 | 39.17 | 0.80 | 2.08% | 38.46 | 39.61 | 38.3953 | 214,145 |
| Mar 27 2024 | 38.37 | 1.23 | 3.31% | 37.60 | 38.609 | 37.60 | 250,027 |
| Mar 26 2024 | 37.14 | -0.56 | -1.49% | 38.01 | 38.36 | 37.08 | 143,248 |
| Mar 25 2024 | 37.70 | -0.41 | -1.08% | 38.11 | 39.025 | 37.57 | 138,464 |
| Mar 22 2024 | 38.11 | -1.31 | -3.32% | 39.39 | 39.39 | 38.11 | 120,882 |
| Mar 21 2024 | 39.42 | 0.46 | 1.18% | 39.76 | 40.00 | 38.95 | 197,867 |
| Mar 20 2024 | 38.96 | 0.75 | 1.96% | 37.82 | 39.475 | 37.57 | 166,353 |
| Mar 19 2024 | 38.21 | 1.74 | 4.77% | 36.21 | 38.29 | 36.20 | 223,566 |
| Mar 18 2024 | 36.47 | -1.13 | -3.01% | 37.54 | 37.91 | 36.30 | 209,501 |
| Mar 15 2024 | 37.60 | -0.88 | -2.29% | 38.11 | 38.56 | 37.45 | 827,662 |
| Mar 14 2024 | 38.48 | -1.15 | -2.90% | 39.20 | 39.48 | 37.72 | 257,358 |
| Mar 13 2024 | 39.63 | -0.83 | -2.05% | 40.15 | 40.50 | 38.905 | 209,759 |
| Mar 12 2024 | 40.46 | -0.87 | -2.11% | 41.08 | 41.32 | 39.70 | 393,797 |
| Mar 11 2024 | 41.33 | 3.86 | 10.30% | 37.99 | 41.77 | 37.80 | 433,062 |
| Mar 08 2024 | 37.47 | 0.44 | 1.19% | 37.72 | 38.09 | 36.975 | 150,984 |
| Mar 07 2024 | 37.03 | 0.94 | 2.60% | 36.61 | 37.4099 | 36.61 | 189,036 |
| Mar 06 2024 | 36.09 | -0.01 | -0.03% | 36.60 | 37.03 | 36.01 | 153,199 |
| Mar 05 2024 | 36.10 | -1.72 | -4.55% | 37.30 | 37.64 | 36.08 | 140,177 |
| Mar 04 2024 | 37.82 | -0.20 | -0.53% | 38.45 | 38.61 | 37.80 | 216,139 |
| Mar 01 2024 | 38.02 | -3.36 | -8.12% | 42.44 | 42.72 | 37.55 | 341,252 |
| Feb 29 2024 | 41.38 | 8.37 | 25.36% | 37.75 | 42.15 | 36.5301 | 637,272 |
| Feb 28 2024 | 33.01 | -0.04 | -0.12% | 32.54 | 33.46 | 32.54 | 126,639 |
| Feb 27 2024 | 33.05 | 0.61 | 1.88% | 32.83 | 33.33 | 32.73 | 121,182 |
| Feb 26 2024 | 32.44 | 0.15 | 0.46% | 32.09 | 33.18 | 31.78 | 91,202 |
| Feb 23 2024 | 32.29 | -0.02 | -0.06% | 32.30 | 33.21 | 31.75 | 113,804 |
| Feb 22 2024 | 32.31 | -0.60 | -1.82% | 32.95 | 33.085 | 32.20 | 96,675 |
| Feb 21 2024 | 32.91 | -0.17 | -0.51% | 32.96 | 33.17 | 32.51 | 130,428 |
| Feb 20 2024 | 33.08 | -0.60 | -1.78% | 32.97 | 33.74 | 32.80 | 123,328 |
| Feb 16 2024 | 33.68 | -0.72 | -2.09% | 33.90 | 34.694 | 33.53 | 106,749 |
| Feb 15 2024 | 34.40 | 1.39 | 4.21% | 33.41 | 34.41 | 33.255 | 119,341 |
| Feb 14 2024 | 33.01 | 1.03 | 3.22% | 32.76 | 33.42 | 32.2301 | 98,161 |
| Feb 13 2024 | 31.98 | -3.10 | -8.84% | 33.07 | 33.3999 | 31.41 | 187,852 |
| Feb 12 2024 | 35.08 | 1.55 | 4.62% | 33.65 | 35.50 | 33.65 | 211,817 |
| Feb 09 2024 | 33.53 | 0.60 | 1.82% | 33.06 | 33.93 | 32.95 | 129,577 |
| Feb 08 2024 | 32.93 | 1.34 | 4.24% | 31.59 | 33.27 | 31.4501 | 178,997 |
| Feb 07 2024 | 31.59 | -0.49 | -1.53% | 32.13 | 32.25 | 31.22 | 135,442 |
| Feb 06 2024 | 32.08 | 0.92 | 2.95% | 31.12 | 32.56 | 30.9411 | 112,353 |
| Feb 05 2024 | 31.16 | -0.09 | -0.29% | 30.66 | 31.57 | 29.915 | 206,112 |
| Feb 02 2024 | 31.25 | 0.00 | 0.00% | 30.91 | 31.61 | 30.75 | 130,743 |
| Feb 01 2024 | 31.25 | 2.04 | 6.98% | 29.56 | 31.26 | 29.56 | 147,823 |
| Jan 31 2024 | 29.21 | -1.62 | -5.25% | 30.71 | 30.85 | 29.20 | 171,145 |
| Jan 30 2024 | 30.83 | -1.06 | -3.32% | 31.58 | 31.9248 | 30.66 | 68,696 |
| Jan 29 2024 | 31.89 | 1.39 | 4.56% | 30.49 | 32.00 | 30.095 | 156,859 |
| Jan 26 2024 | 30.50 | -0.25 | -0.81% | 31.15 | 31.6355 | 30.15 | 111,069 |
| Jan 25 2024 | 30.75 | 0.53 | 1.75% | 30.91 | 31.25 | 30.25 | 115,187 |
| Jan 24 2024 | 30.22 | -0.36 | -1.18% | 31.22 | 31.65 | 30.21 | 154,832 |
