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

Magic Empire Global Limited - Ordinary Shares (NQ: MEGL )

0.6300 +0.0100 (+1.61%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 29, 2024 0.7800 0.7800 0.7600 0.7600 68,695 -0.01(-1.30%)
Feb 28, 2024 0.7600 0.7800 0.7600 0.7700 109,900 +0.01(+1.05%)
Feb 27, 2024 0.7531 0.7890 0.7531 0.7620 68,047 -0.01(-1.04%)
Feb 26, 2024 0.7799 0.7900 0.7604 0.7700 69,746 +0.01(+1.32%)
Feb 23, 2024 0.7800 0.8000 0.7531 0.7600 162,194 -0.02(-2.56%)
Feb 22, 2024 0.8100 0.8200 0.7600 0.7800 188,264 -0.01(-1.40%)
Feb 21, 2024 0.7900 0.8148 0.7900 0.7911 128,739 -0.01(-1.11%)
Feb 20, 2024 0.8300 0.8300 0.7701 0.8000 490,188 -0.08(-8.99%)
Feb 16, 2024 0.8950 0.9300 0.8500 0.8790 378,468 -0.03(-3.26%)
Feb 15, 2024 0.8600 0.9300 0.8351 0.9086 864,207 +0.07(+8.49%)
Feb 14, 2024 0.8210 0.8500 0.8100 0.8375 333,677 -0.01(-1.47%)
Feb 13, 2024 0.8010 0.8800 0.8009 0.8500 1,122,899 +0.02(+2.83%)
Feb 12, 2024 0.7900 0.8900 0.7600 0.8266 810,203 +0.03(+3.32%)
Feb 09, 2024 0.9100 1.010 0.7222 0.8000 4,998,815 -0.03(-3.60%)
Feb 08, 2024 0.8100 0.8500 0.7800 0.8299 1,222,560 +0.02(+2.61%)
Feb 07, 2024 0.7890 0.8200 0.7400 0.8088 407,635 +0.01(+1.72%)
Feb 06, 2024 0.7918 0.8200 0.7805 0.7951 254,521 -0.02(-3.04%)
Feb 05, 2024 0.8400 0.8800 0.7611 0.8200 2,125,381 +0.02(+2.50%)
Feb 02, 2024 0.8200 0.8200 0.8000 0.8000 106,143 -0.01(-1.48%)
Feb 01, 2024 0.8350 0.8500 0.8120 0.8120 75,511 -0.01(-0.98%)
Jan 31, 2024 0.8100 0.8400 0.8000 0.8200 41,233 +0.02(+2.50%)
Jan 30, 2024 0.8304 0.8719 0.8000 0.8000 118,827 -0.03(-3.61%)
Jan 29, 2024 0.8899 0.8899 0.8300 0.8300 49,655 -0.03(-3.94%)
Jan 26, 2024 0.8858 0.9112 0.8600 0.8640 25,929 -0.01(-0.71%)
Jan 25, 2024 0.8600 0.8900 0.8600 0.8702 43,193 -0.01(-0.71%)
Jan 24, 2024 0.9072 0.9200 0.8764 0.8764 35,144 -0.03(-2.78%)
Jan 23, 2024 0.9001 0.9200 0.9001 0.9015 62,673 +0.02(+2.42%)
Jan 22, 2024 0.8695 0.9100 0.8600 0.8802 44,809 +0.00(+0.01%)
Jan 19, 2024 0.8500 0.8968 0.8500 0.8801 56,352 +0.00(+0.01%)
Jan 18, 2024 0.8700 0.9189 0.8306 0.8800 112,623 -0.01(-0.61%)
Jan 17, 2024 0.9100 0.9500 0.8700 0.8854 134,576 -0.04(-4.81%)
Jan 16, 2024 1.020 1.030 0.9000 0.9301 265,321 -0.09(-8.81%)
Jan 12, 2024 1.030 1.093 1.020 1.020 48,032 -0.02(-1.69%)
Jan 11, 2024 1.020 1.099 1.020 1.038 132,221 +0.01(+0.73%)
Jan 10, 2024 1.010 1.080 1.010 1.030 102,654 +0.00(+0.00%)
Jan 09, 2024 1.060 1.070 1.010 1.030 236,071 -0.05(-4.63%)
Jan 08, 2024 1.140 1.149 1.050 1.080 225,034 -0.07(-6.09%)
Jan 05, 2024 1.350 1.359 1.130 1.150 426,270 -0.21(-15.44%)
Jan 04, 2024 1.260 1.470 1.250 1.360 1,034,408 +0.09(+7.09%)
Jan 03, 2024 1.080 1.330 1.080 1.270 465,195 +0.13(+11.40%)
Jan 02, 2024 1.040 1.350 1.020 1.140 1,730,032 -0.04(-3.68%)
Dec 29, 2023 0.8520 1.370 0.8520 1.183 7,723,565 +0.32(+36.82%)
Dec 28, 2023 0.8313 0.8700 0.8313 0.8650 93,521 +0.03(+4.19%)
Dec 27, 2023 0.8350 0.8500 0.8200 0.8302 63,652 +0.00(+0.02%)
Dec 26, 2023 0.8300 0.8700 0.8300 0.8300 42,248 -0.03(-3.49%)
Dec 22, 2023 0.8900 0.8900 0.8300 0.8600 50,678 -0.03(-3.07%)
Dec 21, 2023 0.8201 0.9100 0.8200 0.8872 105,416 +0.06(+7.50%)
Dec 20, 2023 0.8200 0.8590 0.8200 0.8253 23,764 -0.00(-0.57%)
Dec 19, 2023 0.8162 0.8700 0.8162 0.8300 95,999 +0.00(+0.00%)
Dec 18, 2023 0.8600 0.8680 0.8000 0.8300 48,923 -0.02(-1.78%)
Dec 15, 2023 0.8600 0.8651 0.8450 0.8450 40,978 -0.02(-1.76%)
Dec 14, 2023 0.8600 0.8750 0.8301 0.8601 65,889 +0.02(+2.41%)
Dec 13, 2023 0.8400 0.8490 0.8000 0.8399 49,046 +0.01(+0.91%)
Dec 12, 2023 0.8300 0.8798 0.8300 0.8323 36,308 +0.01(+1.50%)
Dec 11, 2023 0.8550 0.8980 0.8200 0.8200 39,454 -0.05(-5.48%)
Dec 08, 2023 0.8550 0.8874 0.8550 0.8675 30,426 +0.01(+1.45%)
Dec 07, 2023 0.8900 0.8902 0.8550 0.8551 58,215 -0.00(-0.30%)
Dec 06, 2023 0.8992 0.8992 0.8520 0.8577 48,569 -0.00(-0.44%)
Dec 05, 2023 0.8721 0.9050 0.8614 0.8615 30,879 -0.01(-1.20%)
Dec 04, 2023 0.8700 0.9013 0.8700 0.8720 56,745 -0.05(-5.21%)
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.