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

MGE Energy (NQ: MGEE )

81.38 -0.03 (-0.04%)
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 (%)
Feb 26, 2010 8.611 8.641 8.381 8.391 645,520 -0.19(-2.16%)
Feb 25, 2010 8.566 8.602 8.483 8.576 219,172 +0.12(+1.47%)
Feb 24, 2010 8.457 8.496 8.369 8.452 206,120 +0.03(+0.40%)
Feb 23, 2010 8.489 8.502 8.396 8.418 316,494 -0.05(-0.60%)
Feb 22, 2010 8.481 8.577 8.457 8.469 249,236 +0.04(+0.45%)
Feb 19, 2010 8.325 8.433 8.281 8.431 347,841 +0.12(+1.42%)
Feb 18, 2010 8.249 8.313 8.214 8.313 223,221 +0.08(+0.98%)
Feb 17, 2010 8.203 8.242 8.146 8.232 350,283 +0.08(+0.99%)
Feb 16, 2010 8.088 8.152 8.066 8.152 255,030 +0.11(+1.31%)
Feb 15, 2010 7.992 8.073 7.977 8.046 239,147 +0.00(+0.00%)
Feb 12, 2010 7.992 8.073 7.977 8.046 239,147 +0.00(+0.00%)
Feb 11, 2010 7.950 8.056 7.894 8.046 244,444 +0.06(+0.74%)
Feb 10, 2010 7.925 7.987 7.869 7.987 256,268 +0.02(+0.27%)
Feb 09, 2010 7.985 7.985 7.892 7.966 511,506 +0.07(+0.86%)
Feb 08, 2010 8.028 8.028 7.886 7.898 362,517 -0.11(-1.43%)
Feb 05, 2010 7.993 8.012 7.892 8.012 548,166 +0.06(+0.74%)
Feb 04, 2010 8.098 8.110 7.928 7.953 735,759 -0.16(-1.93%)
Feb 03, 2010 8.129 8.168 8.087 8.109 442,057 -0.03(-0.36%)
Feb 02, 2010 8.247 8.247 8.139 8.139 422,773 -0.08(-0.93%)
Feb 01, 2010 8.223 8.227 8.142 8.215 279,487 +0.01(+0.10%)
Jan 29, 2010 8.258 8.258 8.158 8.207 936,083 -0.00(-0.05%)
Jan 28, 2010 8.324 8.324 8.140 8.211 381,194 -0.10(-1.22%)
Jan 27, 2010 8.229 8.317 8.207 8.313 149,084 +0.03(+0.31%)
Jan 26, 2010 8.314 8.356 8.280 8.287 270,825 -0.06(-0.71%)
Jan 25, 2010 8.361 8.381 8.160 8.346 311,224 +0.08(+1.02%)
Jan 22, 2010 8.375 8.399 8.230 8.262 327,566 -0.10(-1.16%)
Jan 21, 2010 8.575 8.634 8.288 8.359 466,408 -0.18(-2.08%)
Jan 20, 2010 8.601 8.601 8.382 8.537 316,063 -0.12(-1.42%)
Jan 19, 2010 8.605 8.659 8.559 8.659 377,676 +0.04(+0.49%)
Jan 18, 2010 8.757 8.757 8.512 8.617 378,409 +0.00(+0.00%)
Jan 15, 2010 8.757 8.757 8.512 8.617 378,409 -0.09(-1.07%)
Jan 14, 2010 8.722 8.767 8.698 8.710 119,757 -0.01(-0.15%)
Jan 13, 2010 8.703 8.742 8.642 8.723 212,274 +0.05(+0.59%)
Jan 12, 2010 8.601 8.716 8.601 8.672 235,409 +0.03(+0.34%)
Jan 11, 2010 8.709 8.711 8.596 8.642 139,333 -0.00(-0.05%)
Jan 08, 2010 8.617 8.649 8.575 8.647 208,548 +0.05(+0.64%)
Jan 07, 2010 8.611 8.614 8.530 8.592 255,013 -0.00(-0.05%)
Jan 06, 2010 8.616 8.662 8.574 8.596 345,785 -0.00(-0.05%)
Jan 05, 2010 8.878 8.885 8.593 8.600 1,108,310 -0.26(-2.96%)
Jan 04, 2010 8.875 8.885 8.786 8.862 218,332 +0.09(+1.01%)
Jan 01, 2010 8.887 8.923 8.756 8.774 265,190 +0.00(+0.00%)
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%)
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.