Register to chat with like-minded investors on our interactive forums.
MGEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 80.09 | 0.37 | 0.46% | 79.21 | 81.49 | 79.09 | 155,892 |
| May 07 2024 | 79.72 | -0.58 | -0.72% | 80.59 | 81.00 | 79.57 | 159,602 |
| May 06 2024 | 80.30 | 0.39 | 0.49% | 79.91 | 80.54 | 79.78 | 111,633 |
| May 03 2024 | 79.91 | -0.38 | -0.47% | 80.57 | 80.66 | 78.79 | 141,139 |
| May 02 2024 | 80.29 | 1.33 | 1.68% | 79.36 | 80.40 | 79.34 | 213,966 |
| May 01 2024 | 78.96 | 0.64 | 0.82% | 78.50 | 79.79 | 78.07 | 128,128 |
| Apr 30 2024 | 78.32 | -0.18 | -0.23% | 78.10 | 78.63 | 77.65 | 171,021 |
| Apr 29 2024 | 78.50 | 0.90 | 1.16% | 78.01 | 79.45 | 78.01 | 157,515 |
| Apr 26 2024 | 77.60 | -1.12 | -1.42% | 78.62 | 79.12 | 77.59 | 146,794 |
| Apr 25 2024 | 78.72 | -0.25 | -0.32% | 78.76 | 79.4769 | 77.70 | 183,691 |
| Apr 24 2024 | 78.97 | 0.76 | 0.97% | 77.56 | 79.27 | 77.23 | 173,181 |
| Apr 23 2024 | 78.21 | 0.81 | 1.05% | 77.39 | 78.33 | 77.26 | 140,208 |
| Apr 22 2024 | 77.40 | -0.35 | -0.45% | 77.75 | 78.54 | 76.83 | 145,720 |
| Apr 19 2024 | 77.75 | 1.90 | 2.50% | 75.47 | 78.19 | 75.47 | 175,661 |
| Apr 18 2024 | 75.85 | 0.66 | 0.88% | 75.64 | 76.10 | 75.17 | 171,349 |
| Apr 17 2024 | 75.19 | 1.28 | 1.73% | 74.55 | 75.50 | 74.26 | 147,381 |
| Apr 16 2024 | 73.91 | -1.08 | -1.44% | 73.62 | 74.68 | 73.62 | 132,016 |
| Apr 15 2024 | 74.99 | -0.02 | -0.03% | 75.00 | 75.55 | 74.28 | 167,783 |
| Apr 12 2024 | 75.01 | -0.59 | -0.78% | 75.51 | 75.71 | 74.40 | 197,375 |
| Apr 11 2024 | 75.60 | 0.06 | 0.08% | 76.12 | 76.43 | 74.855 | 152,358 |
| Apr 10 2024 | 75.54 | -3.03 | -3.86% | 76.68 | 76.775 | 75.385 | 235,187 |
| Apr 09 2024 | 78.57 | -0.52 | -0.66% | 79.25 | 79.59 | 78.245 | 174,258 |
| Apr 08 2024 | 79.09 | 0.99 | 1.27% | 77.90 | 79.28 | 77.90 | 133,392 |
| Apr 05 2024 | 78.10 | -0.12 | -0.15% | 77.87 | 78.33 | 77.23 | 143,529 |
| Apr 04 2024 | 78.22 | -0.20 | -0.26% | 79.02 | 79.02 | 77.94 | 314,230 |
| Apr 03 2024 | 78.42 | -0.93 | -1.17% | 79.40 | 79.40 | 78.40 | 228,106 |
| Apr 02 2024 | 79.35 | 0.48 | 0.61% | 78.63 | 79.44 | 78.31 | 334,067 |
| Apr 01 2024 | 78.87 | 0.15 | 0.19% | 78.54 | 79.145 | 77.74 | 197,379 |
| Mar 28 2024 | 78.72 | 1.19 | 1.53% | 77.71 | 79.00 | 77.71 | 221,002 |
| Mar 27 2024 | 77.53 | 0.99 | 1.29% | 76.97 | 78.705 | 76.865 | 1,315,837 |
| Mar 26 2024 | 76.54 | -0.71 | -0.92% | 78.27 | 78.27 | 76.135 | 471,455 |
| Mar 25 2024 | 77.25 | 0.20 | 0.26% | 77.01 | 77.575 | 76.50 | 256,018 |
| Mar 22 2024 | 77.05 | 0.50 | 0.65% | 77.25 | 77.42 | 76.375 | 345,432 |
| Mar 21 2024 | 76.55 | 1.26 | 1.67% | 75.19 | 76.96 | 74.91 | 402,296 |
| Mar 20 2024 | 75.29 | 1.24 | 1.67% | 73.63 | 75.665 | 73.33 | 350,078 |
| Mar 19 2024 | 74.05 | -0.30 | -0.40% | 74.51 | 75.315 | 73.69 | 292,931 |
| Mar 18 2024 | 74.35 | -0.69 | -0.91% | 74.68 | 76.08 | 73.65 | 671,884 |
| Mar 15 2024 | 75.035 | -0.06 | -0.07% | 76.06 | 76.81 | 74.51 | 7,549,747 |
| Mar 14 2024 | 75.09 | -1.41 | -1.84% | 75.92 | 76.585 | 74.475 | 619,875 |
| Mar 13 2024 | 76.50 | -1.08 | -1.39% | 77.74 | 78.6551 | 74.57 | 768,074 |
| Mar 12 2024 | 77.58 | -1.52 | -1.92% | 78.87 | 79.40 | 77.4775 | 746,514 |
| Mar 11 2024 | 79.10 | -1.77 | -2.19% | 80.20 | 81.10 | 78.73 | 612,348 |
| Mar 08 2024 | 80.87 | 0.92 | 1.15% | 79.89 | 81.655 | 79.46 | 438,166 |
| Mar 07 2024 | 79.95 | -0.68 | -0.84% | 80.73 | 81.97 | 79.82 | 651,052 |
| Mar 06 2024 | 80.63 | 1.89 | 2.40% | 78.74 | 82.375 | 78.4901 | 851,218 |
| Mar 05 2024 | 78.74 | 3.41 | 4.53% | 75.33 | 79.79 | 75.30 | 863,211 |
| Mar 04 2024 | 75.33 | 12.19 | 19.31% | 66.91 | 75.62 | 66.57 | 1,352,034 |
| Mar 01 2024 | 63.14 | -0.05 | -0.08% | 63.21 | 63.52 | 61.94 | 185,843 |
| Feb 29 2024 | 63.19 | -0.45 | -0.71% | 64.01 | 64.13 | 62.97 | 155,838 |
| Feb 28 2024 | 63.64 | -0.04 | -0.06% | 63.26 | 64.17 | 62.88 | 148,675 |
| Feb 27 2024 | 63.68 | 0.45 | 0.71% | 63.46 | 64.00 | 63.11 | 123,708 |
| Feb 26 2024 | 63.23 | -1.26 | -1.95% | 64.17 | 64.17 | 62.89 | 158,282 |
| Feb 23 2024 | 64.49 | 0.03 | 0.05% | 64.46 | 64.87 | 64.37 | 116,100 |
| Feb 22 2024 | 64.46 | -1.12 | -1.71% | 64.92 | 65.35 | 63.71 | 149,896 |
| Feb 21 2024 | 65.58 | 0.58 | 0.89% | 65.48 | 65.995 | 65.27 | 161,815 |
| Feb 20 2024 | 65.00 | -0.30 | -0.46% | 64.72 | 66.46 | 64.72 | 191,275 |
| Feb 16 2024 | 65.30 | -0.43 | -0.65% | 65.73 | 66.03 | 65.15 | 165,656 |
| Feb 15 2024 | 65.73 | 0.98 | 1.51% | 64.82 | 65.945 | 64.82 | 124,320 |
| Feb 14 2024 | 64.75 | 0.50 | 0.78% | 64.72 | 64.81 | 64.11 | 125,139 |
| Feb 13 2024 | 64.25 | -1.84 | -2.78% | 65.54 | 65.54 | 64.05 | 197,891 |
| Feb 12 2024 | 66.09 | 0.67 | 1.02% | 65.42 | 66.23 | 64.96 | 155,698 |
| Feb 09 2024 | 65.42 | 0.83 | 1.29% | 64.24 | 65.43 | 64.24 | 165,219 |
