Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGE Energy (NQ: MGEE )

81.33 +0.07 (+0.09%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.887 8.923 8.756 8.774 265,190 -0.14(-1.52%)
Dec 30, 2009 8.875 8.924 8.813 8.909 229,741 +0.00(+0.00%)
Dec 29, 2009 8.862 8.926 8.840 8.909 224,445 +0.03(+0.38%)
Dec 28, 2009 8.900 8.900 8.806 8.875 172,343 -0.02(-0.24%)
Dec 25, 2009 8.886 8.909 8.864 8.896 42,772 +0.00(+0.00%)
Dec 24, 2009 8.886 8.909 8.864 8.896 42,772 +0.02(+0.24%)
Dec 23, 2009 8.863 8.910 8.770 8.875 207,733 +0.06(+0.72%)
Dec 22, 2009 8.836 8.873 8.812 8.812 250,082 -0.03(-0.33%)
Dec 21, 2009 8.839 8.922 8.814 8.841 204,868 +0.00(+0.05%)
Dec 18, 2009 8.844 8.844 8.717 8.837 1,247,790 +0.05(+0.63%)
Dec 17, 2009 8.711 8.804 8.654 8.782 529,092 +0.04(+0.48%)
Dec 16, 2009 8.826 8.838 8.727 8.740 360,491 -0.04(-0.48%)
Dec 15, 2009 8.836 8.839 8.765 8.782 437,448 -0.04(-0.48%)
Dec 14, 2009 8.837 8.837 8.748 8.824 241,993 +0.03(+0.38%)
Dec 11, 2009 8.717 8.791 8.609 8.791 320,103 +0.12(+1.37%)
Dec 10, 2009 8.711 8.736 8.606 8.672 219,588 +0.02(+0.20%)
Dec 09, 2009 8.685 8.685 8.596 8.655 208,929 -0.03(-0.34%)
Dec 08, 2009 8.663 8.761 8.616 8.685 255,353 -0.05(-0.58%)
Dec 07, 2009 8.753 8.777 8.657 8.736 285,517 +0.01(+0.10%)
Dec 04, 2009 8.710 8.730 8.597 8.727 309,995 +0.15(+1.78%)
Dec 03, 2009 8.634 8.710 8.570 8.575 190,642 -0.05(-0.64%)
Dec 02, 2009 8.571 8.679 8.546 8.630 320,959 +0.08(+0.99%)
Dec 01, 2009 8.528 8.565 8.437 8.545 231,790 +0.11(+1.35%)
Nov 30, 2009 8.424 8.436 8.203 8.431 552,310 +0.02(+0.25%)
Nov 27, 2009 8.383 8.510 8.383 8.410 241,983 -0.13(-1.54%)
Nov 26, 2009 8.568 8.614 8.539 8.541 190,188 +0.00(+0.00%)
Nov 25, 2009 8.568 8.614 8.539 8.541 190,188 -0.02(-0.20%)
Nov 24, 2009 8.553 8.599 8.504 8.558 277,385 -0.01(-0.15%)
Nov 23, 2009 8.580 8.660 8.512 8.571 365,538 +0.09(+1.10%)
Nov 20, 2009 8.448 8.548 8.327 8.477 412,501 -0.02(-0.25%)
Nov 19, 2009 8.598 8.635 8.472 8.499 441,641 -0.15(-1.71%)
Nov 18, 2009 8.707 8.746 8.625 8.647 165,052 -0.03(-0.39%)
Nov 17, 2009 8.705 8.719 8.630 8.681 232,147 -0.03(-0.39%)
Nov 16, 2009 8.651 8.744 8.535 8.714 365,207 +0.14(+1.58%)
Nov 13, 2009 8.628 8.628 8.504 8.579 190,975 +0.00(+0.05%)
Nov 12, 2009 8.767 8.772 8.575 8.575 298,788 -0.22(-2.45%)
Nov 11, 2009 8.890 8.890 8.681 8.791 184,027 -0.04(-0.43%)
Nov 10, 2009 8.819 8.867 8.753 8.829 344,522 +0.00(+0.00%)
Nov 09, 2009 8.826 8.853 8.780 8.829 349,463 +0.09(+1.07%)
Nov 06, 2009 8.651 8.816 8.604 8.736 189,772 +0.03(+0.34%)
Nov 05, 2009 8.521 8.740 8.470 8.706 425,671 +0.24(+2.80%)
Nov 04, 2009 8.644 8.644 8.445 8.469 340,917 -0.14(-1.62%)
Nov 03, 2009 8.504 8.609 8.397 8.609 373,700 +0.07(+0.79%)
Nov 02, 2009 8.534 8.599 8.451 8.541 326,037 +0.03(+0.40%)
Oct 30, 2009 8.561 8.646 8.459 8.507 496,458 -0.13(-1.47%)
Oct 29, 2009 8.712 8.724 8.576 8.634 413,274 -0.01(-0.10%)
Oct 28, 2009 8.684 8.776 8.642 8.642 449,437 -0.01(-0.10%)
Oct 27, 2009 8.690 8.753 8.641 8.651 200,109 +0.01(+0.10%)
Oct 26, 2009 8.749 8.820 8.616 8.642 238,366 -0.07(-0.83%)
Oct 23, 2009 8.826 8.870 8.676 8.714 405,967 -0.13(-1.48%)
Oct 22, 2009 8.795 8.860 8.746 8.846 239,563 +0.04(+0.48%)
Oct 21, 2009 8.750 8.964 8.750 8.803 434,602 +0.01(+0.14%)
Oct 20, 2009 8.895 8.895 8.754 8.791 226,842 -0.12(-1.33%)
Oct 19, 2009 8.865 8.924 8.768 8.909 355,314 +0.05(+0.53%)
Oct 16, 2009 8.855 8.896 8.787 8.862 275,040 -0.03(-0.38%)
Oct 15, 2009 8.855 8.945 8.843 8.896 149,011 +0.00(+0.05%)
Oct 14, 2009 8.941 8.982 8.797 8.892 257,663 +0.06(+0.62%)
Oct 13, 2009 8.890 8.949 8.781 8.837 329,339 -0.04(-0.43%)
Oct 12, 2009 8.899 8.958 8.861 8.875 130,889 -0.05(-0.62%)
Oct 09, 2009 8.801 8.962 8.801 8.930 301,320 +0.10(+1.10%)
Oct 08, 2009 8.903 8.903 8.787 8.833 406,294 -0.02(-0.24%)
Oct 07, 2009 8.781 8.866 8.781 8.854 161,790 +0.02(+0.24%)
Oct 06, 2009 8.787 8.833 8.663 8.833 269,215 +0.06(+0.67%)
Oct 05, 2009 8.742 8.774 8.662 8.774 378,648 +0.08(+0.92%)
Oct 02, 2009 8.722 8.766 8.688 8.693 183,978 -0.07(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.