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

MGE Energy (NQ: MGEE )

81.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2009 8.728 8.812 8.560 8.622 494,240 -0.14(-1.64%)
Jul 30, 2009 8.732 8.848 8.622 8.766 340,650 +0.12(+1.37%)
Jul 29, 2009 8.619 8.707 8.558 8.647 270,792 -0.03(-0.39%)
Jul 28, 2009 8.676 8.746 8.556 8.681 305,395 -0.06(-0.73%)
Jul 27, 2009 8.725 8.819 8.634 8.745 299,123 -0.05(-0.62%)
Jul 24, 2009 8.713 8.833 8.643 8.800 234,583 +0.04(+0.48%)
Jul 23, 2009 8.284 8.882 8.284 8.757 1,016,690 +0.47(+5.72%)
Jul 22, 2009 8.351 8.447 8.272 8.284 439,996 -0.11(-1.36%)
Jul 21, 2009 8.439 8.475 8.270 8.398 434,238 +0.03(+0.35%)
Jul 20, 2009 8.534 8.534 8.306 8.368 491,681 -0.11(-1.30%)
Jul 17, 2009 8.524 8.524 8.348 8.478 361,407 -0.02(-0.25%)
Jul 16, 2009 8.358 8.523 8.283 8.499 388,045 +0.08(+1.01%)
Jul 15, 2009 8.352 8.429 8.249 8.415 424,372 +0.14(+1.69%)
Jul 14, 2009 8.246 8.316 8.174 8.275 195,490 +0.02(+0.26%)
Jul 13, 2009 8.148 8.254 8.088 8.254 618,878 +0.14(+1.67%)
Jul 10, 2009 8.037 8.162 8.027 8.119 290,832 +0.05(+0.68%)
Jul 09, 2009 8.177 8.268 8.040 8.064 429,239 -0.04(-0.47%)
Jul 08, 2009 8.184 8.273 8.056 8.102 470,026 -0.02(-0.26%)
Jul 07, 2009 8.219 8.294 8.106 8.123 798,258 -0.07(-0.83%)
Jul 06, 2009 8.063 8.210 8.039 8.191 282,853 +0.14(+1.68%)
Jul 02, 2009 8.149 8.168 8.031 8.055 457,593 -0.19(-2.31%)
Jul 01, 2009 8.135 8.306 8.135 8.246 508,739 +0.18(+2.25%)
Jun 30, 2009 8.033 8.122 7.965 8.064 536,710 +0.07(+0.85%)
Jun 29, 2009 8.008 8.039 7.864 7.996 313,303 -0.03(-0.32%)
Jun 26, 2009 7.877 8.026 7.822 8.022 2,112,250 +0.08(+0.96%)
Jun 25, 2009 7.799 7.950 7.722 7.945 531,342 +0.08(+1.02%)
Jun 24, 2009 7.956 7.956 7.807 7.865 355,691 -0.03(-0.32%)
Jun 23, 2009 8.025 8.052 7.888 7.890 457,539 -0.09(-1.17%)
Jun 22, 2009 8.017 8.135 7.971 7.984 448,846 -0.11(-1.31%)
Jun 19, 2009 8.173 8.173 7.983 8.089 709,670 +0.03(+0.31%)
Jun 18, 2009 7.953 8.069 7.922 8.064 229,246 +0.09(+1.17%)
Jun 17, 2009 7.848 8.009 7.812 7.971 379,408 +0.10(+1.29%)
Jun 16, 2009 7.934 7.934 7.802 7.869 576,045 +0.00(+0.00%)
Jun 15, 2009 7.898 7.898 7.708 7.869 467,635 -0.02(-0.21%)
Jun 12, 2009 7.687 7.908 7.672 7.886 366,532 +0.16(+2.02%)
Jun 11, 2009 7.624 7.812 7.624 7.730 641,136 +0.11(+1.39%)
Jun 10, 2009 7.655 7.655 7.502 7.624 477,626 +0.06(+0.78%)
Jun 09, 2009 7.716 7.731 7.555 7.565 351,936 -0.11(-1.49%)
Jun 08, 2009 7.701 7.761 7.607 7.679 310,704 -0.06(-0.77%)
Jun 05, 2009 7.772 7.789 7.685 7.738 202,168 +0.02(+0.22%)
Jun 04, 2009 7.707 7.750 7.647 7.721 378,966 +0.04(+0.50%)
Jun 03, 2009 7.570 7.683 7.549 7.683 804,899 +0.05(+0.61%)
Jun 02, 2009 7.598 7.694 7.567 7.637 504,049 -0.01(-0.11%)
Jun 01, 2009 7.501 7.650 7.487 7.645 618,511 +0.19(+2.49%)
May 29, 2009 7.423 7.490 7.298 7.459 631,485 +0.06(+0.86%)
May 28, 2009 7.444 7.451 7.297 7.396 455,574 +0.08(+1.10%)
May 27, 2009 7.351 7.413 7.289 7.315 633,649 -0.06(-0.80%)
May 26, 2009 7.009 7.382 7.009 7.375 622,097 +0.00(+0.00%)
May 25, 2009 133,762 +0.00(+0.00%)
May 22, 2009 7.106 7.137 7.018 7.032 357,368 -0.05(-0.66%)
May 21, 2009 7.090 7.223 6.988 7.079 681,999 -0.04(-0.53%)
May 20, 2009 7.271 7.271 7.100 7.117 625,161 -0.10(-1.35%)
May 19, 2009 7.304 7.304 7.202 7.214 430,111 -0.08(-1.10%)
May 18, 2009 7.299 7.316 7.183 7.294 483,747 -5.74(-44.04%)
May 17, 2009 13.13 13.13 12.76 13.03 57,069 +5.81(+80.47%)
May 15, 2009 7.374 7.374 7.170 7.222 630,951 -0.16(-2.23%)
May 14, 2009 7.380 7.437 7.325 7.387 632,128 +0.02(+0.29%)
May 13, 2009 7.311 7.392 7.247 7.366 738,160 +0.06(+0.81%)
May 12, 2009 7.364 7.364 7.257 7.307 406,103 -0.03(-0.40%)
May 11, 2009 7.196 7.360 7.196 7.337 475,779 +0.02(+0.29%)
May 08, 2009 7.246 7.394 7.130 7.315 997,516 +0.16(+2.31%)
May 07, 2009 7.224 7.224 7.093 7.150 512,716 -0.01(-0.18%)
May 06, 2009 7.232 7.280 7.078 7.163 687,755 +0.01(+0.12%)
May 05, 2009 7.181 7.207 7.129 7.155 1,045,369 -0.07(-0.94%)
May 04, 2009 7.322 7.322 7.151 7.222 529,930 -0.03(-0.41%)
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.