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

MGE Energy (NQ: MGEE )

81.28 +0.02 (+0.02%)
Streaming Delayed Price Updated: 1:02 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 (%)
Nov 30, 2009 8.420 8.432 8.199 8.428 552,536 +0.02(+0.25%)
Nov 27, 2009 8.379 8.507 8.379 8.406 242,082 -0.13(-1.54%)
Nov 26, 2009 8.564 8.610 8.535 8.537 190,266 +0.00(+0.00%)
Nov 25, 2009 8.564 8.610 8.535 8.537 190,266 -0.02(-0.20%)
Nov 24, 2009 8.550 8.596 8.501 8.554 277,499 -0.01(-0.15%)
Nov 23, 2009 8.577 8.657 8.509 8.567 365,687 +0.09(+1.10%)
Nov 20, 2009 8.445 8.544 8.323 8.474 412,670 -0.02(-0.25%)
Nov 19, 2009 8.595 8.631 8.468 8.495 441,822 -0.15(-1.71%)
Nov 18, 2009 8.704 8.743 8.621 8.643 165,120 -0.03(-0.39%)
Nov 17, 2009 8.701 8.716 8.626 8.677 232,242 -0.03(-0.39%)
Nov 16, 2009 8.648 8.740 8.531 8.711 365,356 +0.14(+1.58%)
Nov 13, 2009 8.624 8.624 8.500 8.576 191,053 +0.00(+0.05%)
Nov 12, 2009 8.763 8.768 8.571 8.571 298,910 -0.22(-2.45%)
Nov 11, 2009 8.886 8.886 8.678 8.787 184,103 -0.04(-0.43%)
Nov 10, 2009 8.815 8.864 8.750 8.825 344,664 +0.00(+0.00%)
Nov 09, 2009 8.823 8.849 8.776 8.825 349,606 +0.09(+1.07%)
Nov 06, 2009 8.647 8.812 8.601 8.732 189,849 +0.03(+0.34%)
Nov 05, 2009 8.518 8.736 8.467 8.702 425,845 +0.24(+2.80%)
Nov 04, 2009 8.640 8.640 8.441 8.466 341,057 -0.14(-1.62%)
Nov 03, 2009 8.501 8.605 8.394 8.605 373,853 +0.07(+0.79%)
Nov 02, 2009 8.530 8.596 8.448 8.537 326,170 +0.03(+0.40%)
Oct 30, 2009 8.557 8.642 8.455 8.504 496,661 -0.13(-1.47%)
Oct 29, 2009 8.708 8.720 8.572 8.630 413,444 -0.01(-0.10%)
Oct 28, 2009 8.680 8.773 8.639 8.639 449,621 -0.01(-0.10%)
Oct 27, 2009 8.686 8.749 8.638 8.647 200,191 +0.01(+0.10%)
Oct 26, 2009 8.746 8.816 8.612 8.639 238,464 -0.07(-0.83%)
Oct 23, 2009 8.822 8.866 8.672 8.711 406,134 -0.13(-1.48%)
Oct 22, 2009 8.791 8.856 8.742 8.842 239,661 +0.04(+0.48%)
Oct 21, 2009 8.746 8.960 8.746 8.800 434,779 +0.01(+0.14%)
Oct 20, 2009 8.891 8.891 8.751 8.787 226,935 -0.12(-1.33%)
Oct 19, 2009 8.862 8.920 8.765 8.905 355,459 +0.05(+0.53%)
Oct 16, 2009 8.852 8.893 8.784 8.859 275,153 -0.03(-0.38%)
Oct 15, 2009 8.851 8.941 8.839 8.893 149,072 +0.00(+0.05%)
Oct 14, 2009 8.937 8.978 8.794 8.888 257,769 +0.05(+0.62%)
Oct 13, 2009 8.887 8.945 8.778 8.833 329,474 -0.04(-0.43%)
Oct 12, 2009 8.896 8.954 8.857 8.871 130,943 -0.05(-0.62%)
Oct 09, 2009 8.798 8.958 8.798 8.926 301,443 +0.10(+1.10%)
Oct 08, 2009 8.900 8.900 8.783 8.829 406,460 -0.02(-0.24%)
Oct 07, 2009 8.778 8.863 8.778 8.850 161,856 +0.02(+0.24%)
Oct 06, 2009 8.783 8.829 8.659 8.829 269,326 +0.06(+0.68%)
Oct 05, 2009 8.738 8.770 8.658 8.770 378,803 +0.08(+0.92%)
Oct 02, 2009 8.719 8.763 8.685 8.690 184,053 -0.07(-0.77%)
Oct 01, 2009 8.840 8.867 8.757 8.757 274,238 -0.10(-1.15%)
Sep 30, 2009 8.922 9.026 8.801 8.859 378,850 -0.06(-0.71%)
Sep 29, 2009 8.949 8.966 8.779 8.922 174,182 -0.04(-0.42%)
Sep 28, 2009 8.931 9.106 8.902 8.960 249,149 +0.04(+0.43%)
Sep 25, 2009 8.876 9.019 8.876 8.922 326,218 -0.01(-0.09%)
Sep 24, 2009 8.936 8.972 8.868 8.931 282,931 +0.06(+0.67%)
Sep 23, 2009 8.896 9.012 8.859 8.871 261,543 +0.02(+0.19%)
Sep 22, 2009 9.003 9.049 8.794 8.855 478,189 -0.13(-1.46%)
Sep 21, 2009 9.034 9.136 8.974 8.986 275,545 -0.09(-1.02%)
Sep 18, 2009 9.195 9.271 9.067 9.079 816,272 -0.08(-0.83%)
Sep 17, 2009 9.123 9.284 9.101 9.155 490,047 +0.04(+0.46%)
Sep 16, 2009 9.018 9.130 8.972 9.113 284,924 +0.10(+1.08%)
Sep 15, 2009 9.008 9.032 8.763 9.015 520,859 +0.05(+0.57%)
Sep 14, 2009 8.753 8.989 8.753 8.965 391,252 +0.17(+1.97%)
Sep 11, 2009 8.879 8.879 8.689 8.791 293,677 -0.05(-0.57%)
Sep 10, 2009 8.820 8.924 8.686 8.842 688,100 +0.04(+0.43%)
Sep 09, 2009 8.646 8.872 8.646 8.804 606,510 +0.13(+1.46%)
Sep 08, 2009 8.660 8.706 8.502 8.677 757,060 +0.00(+0.00%)
Sep 07, 2009 114,587 +0.00(+0.00%)
Sep 04, 2009 8.589 8.681 8.482 8.681 299,797 +0.10(+1.18%)
Sep 03, 2009 8.597 8.640 8.497 8.580 198,536 +0.00(+0.00%)
Sep 02, 2009 8.589 8.648 8.536 8.580 221,191 -0.01(-0.10%)
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.