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 (%)
May 31, 2010 171,704 +0.00(+0.00%)
May 28, 2010 9.135 9.314 9.129 9.189 434,715 +0.00(+0.05%)
May 27, 2010 9.125 9.219 9.102 9.185 271,799 +0.32(+3.61%)
May 26, 2010 8.916 9.042 8.820 8.865 517,436 -0.00(-0.05%)
May 25, 2010 8.849 8.950 8.675 8.869 485,295 -0.06(-0.63%)
May 24, 2010 9.077 9.118 8.905 8.925 300,265 -0.18(-1.94%)
May 21, 2010 8.993 9.122 8.953 9.102 543,430 +0.00(+0.05%)
May 20, 2010 9.341 9.495 9.075 9.098 421,300 -0.40(-4.18%)
May 19, 2010 9.482 9.590 9.408 9.494 323,997 +0.01(+0.14%)
May 18, 2010 9.691 9.706 9.413 9.481 298,690 -0.12(-1.30%)
May 17, 2010 9.546 9.617 9.384 9.606 334,650 +0.13(+1.36%)
May 14, 2010 9.437 9.502 9.384 9.477 358,303 -0.02(-0.18%)
May 13, 2010 9.484 9.603 9.393 9.494 254,699 -0.03(-0.32%)
May 12, 2010 9.401 9.537 9.259 9.525 342,994 +0.16(+1.75%)
May 11, 2010 9.073 9.416 8.974 9.361 474,180 +0.24(+2.60%)
May 10, 2010 9.227 9.227 8.939 9.124 684,320 +0.19(+2.17%)
May 07, 2010 9.064 9.248 8.851 8.930 582,219 -0.13(-1.47%)
May 06, 2010 9.278 9.354 8.849 9.063 453,295 -0.25(-2.73%)
May 05, 2010 9.328 9.452 9.267 9.318 347,725 -0.02(-0.23%)
May 04, 2010 9.339 9.445 9.304 9.339 469,628 -0.12(-1.23%)
May 03, 2010 9.357 9.463 9.248 9.456 377,439 +0.16(+1.76%)
Apr 30, 2010 9.360 9.413 9.274 9.292 515,092 -0.10(-1.06%)
Apr 29, 2010 9.363 9.399 9.209 9.391 317,575 +0.09(+1.02%)
Apr 28, 2010 9.276 9.377 9.235 9.296 177,597 +0.07(+0.79%)
Apr 27, 2010 9.281 9.400 9.218 9.223 343,818 -0.07(-0.74%)
Apr 26, 2010 9.310 9.352 9.251 9.292 214,425 -0.06(-0.60%)
Apr 23, 2010 9.259 9.348 9.201 9.348 234,591 +0.10(+1.07%)
Apr 22, 2010 9.140 9.254 9.140 9.249 151,482 +0.02(+0.19%)
Apr 21, 2010 9.199 9.237 9.171 9.231 196,561 +0.02(+0.19%)
Apr 20, 2010 9.151 9.214 9.121 9.214 320,334 +0.12(+1.28%)
Apr 19, 2010 9.004 9.136 9.004 9.098 390,335 +0.04(+0.43%)
Apr 16, 2010 9.158 9.158 9.003 9.059 1,424,247 -0.10(-1.08%)
Apr 15, 2010 9.204 9.224 9.092 9.158 448,216 -0.05(-0.52%)
Apr 14, 2010 9.185 9.206 9.064 9.206 382,862 +0.04(+0.47%)
Apr 13, 2010 9.163 9.178 9.069 9.163 367,937 +0.00(+0.05%)
Apr 12, 2010 9.082 9.168 9.067 9.158 278,821 +0.04(+0.47%)
Apr 09, 2010 9.077 9.143 8.981 9.115 233,737 +0.03(+0.33%)
Apr 08, 2010 9.113 9.125 9.070 9.085 409,049 -0.06(-0.71%)
Apr 07, 2010 9.051 9.170 9.038 9.150 360,433 +0.05(+0.57%)
Apr 06, 2010 9.014 9.098 9.014 9.098 175,195 +0.04(+0.48%)
Apr 05, 2010 9.017 9.057 8.954 9.055 251,596 +0.09(+1.06%)
Apr 02, 2010 8.993 9.011 8.912 8.960 137,685 +0.00(+0.00%)
Apr 01, 2010 8.993 9.011 8.912 8.960 137,685 +0.02(+0.24%)
Mar 31, 2010 8.936 8.992 8.936 8.938 334,279 -0.02(-0.19%)
Mar 30, 2010 8.839 8.971 8.817 8.956 450,606 +0.15(+1.71%)
Mar 29, 2010 8.764 8.823 8.704 8.805 98,499 +0.08(+0.94%)
Mar 26, 2010 8.698 8.791 8.642 8.723 437,559 +0.03(+0.35%)
Mar 25, 2010 8.837 8.857 8.688 8.693 270,205 -0.07(-0.79%)
Mar 24, 2010 8.911 8.941 8.739 8.762 344,059 -0.17(-1.93%)
Mar 23, 2010 8.904 8.949 8.858 8.934 267,003 +0.01(+0.10%)
Mar 22, 2010 8.857 8.956 8.837 8.925 236,178 -0.03(-0.29%)
Mar 19, 2010 8.936 8.951 8.853 8.951 732,808 +0.07(+0.78%)
Mar 18, 2010 8.938 8.948 8.872 8.882 127,782 -0.06(-0.67%)
Mar 17, 2010 8.930 8.960 8.874 8.943 146,778 +0.02(+0.19%)
Mar 16, 2010 8.936 8.936 8.855 8.925 197,749 +0.03(+0.34%)
Mar 15, 2010 8.860 8.921 8.726 8.895 244,480 +0.05(+0.54%)
Mar 12, 2010 8.939 8.939 8.729 8.848 340,490 -0.05(-0.53%)
Mar 11, 2010 8.807 8.900 8.776 8.895 309,667 +0.02(+0.19%)
Mar 10, 2010 8.833 8.913 8.782 8.878 289,169 +0.06(+0.63%)
Mar 09, 2010 8.766 8.825 8.756 8.822 182,370 +0.05(+0.59%)
Mar 08, 2010 8.760 8.803 8.697 8.770 137,646 +0.01(+0.10%)
Mar 05, 2010 8.645 8.764 8.602 8.762 230,229 +0.12(+1.35%)
Mar 04, 2010 8.615 8.645 8.514 8.645 212,429 +0.07(+0.85%)
Mar 03, 2010 8.615 8.744 8.552 8.572 309,256 +0.00(+0.00%)
Mar 02, 2010 8.544 8.628 8.484 8.572 543,535 +0.06(+0.76%)
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.